Invesco Ltd NYSE:IVZ Historical Prices

Below are the 4223 trading days of historical prices for IVZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4223	NYSE	IVZ	Mon, Mar 4, 2024	15.51	15.71	15.50	15.66
4222	NYSE	IVZ	Fri, Mar 1, 2024	15.38	15.55	15.10	15.53
4221	NYSE	IVZ	Thu, Feb 29, 2024	15.58	15.66	15.26	15.41
4220	NYSE	IVZ	Wed, Feb 28, 2024	15.28	15.49	15.19	15.29
4219	NYSE	IVZ	Tue, Feb 27, 2024	15.24	15.40	15.04	15.40
4218	NYSE	IVZ	Mon, Feb 26, 2024	15.28	15.48	15.04	15.09
4217	NYSE	IVZ	Fri, Feb 23, 2024	15.66	15.68	15.32	15.34
4216	NYSE	IVZ	Thu, Feb 22, 2024	15.70	15.72	15.50	15.62
4215	NYSE	IVZ	Wed, Feb 21, 2024	15.47	15.61	15.38	15.58
4214	NYSE	IVZ	Tue, Feb 20, 2024	15.22	15.62	15.15	15.53
4213	NYSE	IVZ	Fri, Feb 16, 2024	15.54	15.66	15.40	15.44
4212	NYSE	IVZ	Thu, Feb 15, 2024	15.43	15.73	15.41	15.69
4211	NYSE	IVZ	Wed, Feb 14, 2024	15.40	15.55	15.31	15.26
4210	NYSE	IVZ	Tue, Feb 13, 2024	15.78	15.79	14.91	15.24
4209	NYSE	IVZ	Mon, Feb 12, 2024	15.94	16.52	15.94	16.37
4208	NYSE	IVZ	Fri, Feb 9, 2024	15.95	15.95	15.68	15.90
4207	NYSE	IVZ	Thu, Feb 8, 2024	15.92	16.04	15.71	15.91
4206	NYSE	IVZ	Wed, Feb 7, 2024	15.94	16.01	15.47	15.92
4205	NYSE	IVZ	Tue, Feb 6, 2024	15.61	15.97	15.58	15.88
4204	NYSE	IVZ	Mon, Feb 5, 2024	15.62	15.70	15.34	15.68
4203	NYSE	IVZ	Fri, Feb 2, 2024	15.84	16.02	15.69	15.83
4202	NYSE	IVZ	Thu, Feb 1, 2024	15.93	16.16	15.51	16.08
4201	NYSE	IVZ	Wed, Jan 31, 2024	15.83	16.36	15.80	15.83
4200	NYSE	IVZ	Tue, Jan 30, 2024	16.29	16.33	16.16	16.27
4199	NYSE	IVZ	Mon, Jan 29, 2024	16.19	16.44	16.08	16.41
4198	NYSE	IVZ	Fri, Jan 26, 2024	16.27	16.39	16.18	16.21
4197	NYSE	IVZ	Thu, Jan 25, 2024	16.06	16.31	16.04	16.20
4196	NYSE	IVZ	Wed, Jan 24, 2024	16.13	16.36	15.78	15.82
4195	NYSE	IVZ	Tue, Jan 23, 2024	16.65	16.65	15.94	15.95
4194	NYSE	IVZ	Mon, Jan 22, 2024	17.21	17.52	17.21	17.39
4193	NYSE	IVZ	Fri, Jan 19, 2024	16.67	17.11	16.48	17.09
4192	NYSE	IVZ	Thu, Jan 18, 2024	16.77	16.77	16.33	16.55
4191	NYSE	IVZ	Wed, Jan 17, 2024	16.54	16.78	16.51	16.65
4190	NYSE	IVZ	Tue, Jan 16, 2024	17.03	17.11	16.82	16.93
4189	NYSE	IVZ	Fri, Jan 12, 2024	17.83	17.87	17.27	17.28
4188	NYSE	IVZ	Thu, Jan 11, 2024	17.86	18.13	17.49	17.64
4187	NYSE	IVZ	Wed, Jan 10, 2024	17.76	17.87	17.64	17.86
4186	NYSE	IVZ	Tue, Jan 9, 2024	17.97	18.12	17.72	17.76
4185	NYSE	IVZ	Mon, Jan 8, 2024	17.86	18.28	17.79	18.22
4184	NYSE	IVZ	Fri, Jan 5, 2024	17.39	18.03	17.33	17.90
4183	NYSE	IVZ	Thu, Jan 4, 2024	17.36	17.63	17.25	17.50
4182	NYSE	IVZ	Wed, Jan 3, 2024	17.50	17.52	17.14	17.27
4181	NYSE	IVZ	Tue, Jan 2, 2024	17.71	17.86	17.52	17.75
4180	NYSE	IVZ	Fri, Dec 29, 2023	17.94	18.09	17.79	17.84
4179	NYSE	IVZ	Thu, Dec 28, 2023	17.95	18.17	17.91	18.07
4178	NYSE	IVZ	Wed, Dec 27, 2023	18.01	18.10	17.90	18.04
4177	NYSE	IVZ	Tue, Dec 26, 2023	17.72	18.01	17.66	17.96
4176	NYSE	IVZ	Fri, Dec 22, 2023	17.60	17.82	17.52	17.70
4175	NYSE	IVZ	Thu, Dec 21, 2023	17.20	17.49	17.14	17.48
4174	NYSE	IVZ	Wed, Dec 20, 2023	17.49	17.61	17.08	17.08
4173	NYSE	IVZ	Tue, Dec 19, 2023	17.42	17.77	17.34	17.60
4172	NYSE	IVZ	Mon, Dec 18, 2023	17.60	17.68	17.31	17.34
4171	NYSE	IVZ	Fri, Dec 15, 2023	17.51	17.69	17.30	17.54
4170	NYSE	IVZ	Thu, Dec 14, 2023	16.80	17.71	16.78	17.58
4169	NYSE	IVZ	Wed, Dec 13, 2023	15.52	16.38	15.42	16.34
4168	NYSE	IVZ	Tue, Dec 12, 2023	15.27	15.54	15.22	15.52
4167	NYSE	IVZ	Mon, Dec 11, 2023	15.13	15.32	15.10	15.24
4166	NYSE	IVZ	Fri, Dec 8, 2023	15.17	15.27	15.06	15.21
4165	NYSE	IVZ	Thu, Dec 7, 2023	15.06	15.17	14.81	15.13
4164	NYSE	IVZ	Wed, Dec 6, 2023	15.10	15.24	14.93	15.00
4163	NYSE	IVZ	Tue, Dec 5, 2023	14.93	15.07	14.67	15.00
4162	NYSE	IVZ	Mon, Dec 4, 2023	14.73	15.07	14.71	15.03
4161	NYSE	IVZ	Fri, Dec 1, 2023	14.30	14.86	14.14	14.86
4160	NYSE	IVZ	Thu, Nov 30, 2023	14.40	14.52	14.23	14.27
4159	NYSE	IVZ	Wed, Nov 29, 2023	13.85	14.45	13.85	14.28
4158	NYSE	IVZ	Tue, Nov 28, 2023	13.73	13.85	13.53	13.77
4157	NYSE	IVZ	Mon, Nov 27, 2023	13.71	13.77	13.55	13.77
4156	NYSE	IVZ	Fri, Nov 24, 2023	13.77	13.83	13.67	13.81
4155	NYSE	IVZ	Wed, Nov 22, 2023	13.88	13.91	13.70	13.85
4154	NYSE	IVZ	Tue, Nov 21, 2023	13.84	13.91	13.59	13.75
4153	NYSE	IVZ	Mon, Nov 20, 2023	13.83	13.98	13.63	13.96
4152	NYSE	IVZ	Fri, Nov 17, 2023	13.88	13.93	13.77	13.84
4151	NYSE	IVZ	Thu, Nov 16, 2023	13.67	13.83	13.62	13.71
4150	NYSE	IVZ	Wed, Nov 15, 2023	13.63	13.96	13.60	13.74
4149	NYSE	IVZ	Tue, Nov 14, 2023	13.42	13.85	13.40	13.70
4148	NYSE	IVZ	Mon, Nov 13, 2023	12.97	13.04	12.83	12.96
4147	NYSE	IVZ	Fri, Nov 10, 2023	12.92	13.13	12.68	13.08
4146	NYSE	IVZ	Thu, Nov 9, 2023	13.20	13.29	12.77	12.78
4145	NYSE	IVZ	Wed, Nov 8, 2023	13.29	13.43	13.22	13.08
4144	NYSE	IVZ	Tue, Nov 7, 2023	13.44	13.52	13.29	13.30
4143	NYSE	IVZ	Mon, Nov 6, 2023	13.90	13.94	13.35	13.50
4142	NYSE	IVZ	Fri, Nov 3, 2023	13.91	14.13	13.85	13.88
4141	NYSE	IVZ	Thu, Nov 2, 2023	13.34	13.59	13.24	13.54
4140	NYSE	IVZ	Wed, Nov 1, 2023	12.99	13.17	12.80	13.07
4139	NYSE	IVZ	Tue, Oct 31, 2023	13.00	13.03	12.73	12.97
4138	NYSE	IVZ	Mon, Oct 30, 2023	12.95	13.08	12.68	12.95
4137	NYSE	IVZ	Fri, Oct 27, 2023	12.98	12.99	12.72	12.76
4136	NYSE	IVZ	Thu, Oct 26, 2023	12.62	13.13	12.61	12.90
4135	NYSE	IVZ	Wed, Oct 25, 2023	12.88	12.95	12.48	12.59
4134	NYSE	IVZ	Tue, Oct 24, 2023	12.94	13.27	12.77	13.03
4133	NYSE	IVZ	Mon, Oct 23, 2023	12.57	12.70	12.49	12.52
4132	NYSE	IVZ	Fri, Oct 20, 2023	12.82	12.89	12.65	12.70
4131	NYSE	IVZ	Thu, Oct 19, 2023	12.97	13.10	12.72	12.80
4130	NYSE	IVZ	Wed, Oct 18, 2023	13.25	13.25	12.99	13.05
4129	NYSE	IVZ	Tue, Oct 17, 2023	13.20	13.56	13.20	13.44
4128	NYSE	IVZ	Mon, Oct 16, 2023	13.29	13.57	13.20	13.34
4127	NYSE	IVZ	Fri, Oct 13, 2023	13.34	13.47	13.10	13.17
4126	NYSE	IVZ	Thu, Oct 12, 2023	13.77	13.78	13.26	13.32
4125	NYSE	IVZ	Wed, Oct 11, 2023	13.80	14.05	13.58	13.81
4124	NYSE	IVZ	Tue, Oct 10, 2023	13.70	13.96	13.70	13.88
4123	NYSE	IVZ	Mon, Oct 9, 2023	13.42	13.72	13.36	13.63
4122	NYSE	IVZ	Fri, Oct 6, 2023	13.48	13.68	13.26	13.56
4121	NYSE	IVZ	Thu, Oct 5, 2023	13.55	13.67	13.38	13.65
4120	NYSE	IVZ	Wed, Oct 4, 2023	13.59	13.75	13.43	13.66
4119	NYSE	IVZ	Tue, Oct 3, 2023	14.05	14.13	13.55	13.60
4118	NYSE	IVZ	Mon, Oct 2, 2023	14.45	14.48	14.19	14.21
4117	NYSE	IVZ	Fri, Sep 29, 2023	14.60	14.83	14.46	14.52
4116	NYSE	IVZ	Thu, Sep 28, 2023	14.06	14.48	14.05	14.47
4115	NYSE	IVZ	Wed, Sep 27, 2023	14.14	14.27	13.96	14.09
4114	NYSE	IVZ	Tue, Sep 26, 2023	14.18	14.35	14.05	14.09
4113	NYSE	IVZ	Mon, Sep 25, 2023	14.26	14.54	14.12	14.36
4112	NYSE	IVZ	Fri, Sep 22, 2023	14.64	14.67	14.38	14.49
4111	NYSE	IVZ	Thu, Sep 21, 2023	14.88	14.91	14.57	14.63
4110	NYSE	IVZ	Wed, Sep 20, 2023	15.33	15.52	15.02	15.05
4109	NYSE	IVZ	Tue, Sep 19, 2023	15.30	15.46	15.16	15.28
4108	NYSE	IVZ	Mon, Sep 18, 2023	15.55	15.55	15.17	15.23
4107	NYSE	IVZ	Fri, Sep 15, 2023	15.38	15.80	15.37	15.57
4106	NYSE	IVZ	Thu, Sep 14, 2023	15.40	15.59	15.32	15.51
4105	NYSE	IVZ	Wed, Sep 13, 2023	15.66	15.66	15.09	15.31
4104	NYSE	IVZ	Tue, Sep 12, 2023	15.37	15.70	15.32	15.56
4103	NYSE	IVZ	Mon, Sep 11, 2023	15.68	15.77	15.38	15.41
4102	NYSE	IVZ	Fri, Sep 8, 2023	15.34	15.52	15.25	15.45
4101	NYSE	IVZ	Thu, Sep 7, 2023	15.40	15.44	14.97	15.34
4100	NYSE	IVZ	Wed, Sep 6, 2023	15.60	15.75	15.42	15.55
4099	NYSE	IVZ	Tue, Sep 5, 2023	15.97	15.98	15.67	15.69
4098	NYSE	IVZ	Fri, Sep 1, 2023	16.08	16.12	15.94	16.03
4097	NYSE	IVZ	Thu, Aug 31, 2023	15.80	15.96	15.72	15.92
4096	NYSE	IVZ	Wed, Aug 30, 2023	15.75	15.91	15.67	15.73
4095	NYSE	IVZ	Tue, Aug 29, 2023	15.40	15.75	15.32	15.72
4094	NYSE	IVZ	Mon, Aug 28, 2023	15.35	15.46	15.30	15.39
4093	NYSE	IVZ	Fri, Aug 25, 2023	15.20	15.29	14.95	15.19
4092	NYSE	IVZ	Thu, Aug 24, 2023	15.32	15.55	15.11	15.13
4091	NYSE	IVZ	Wed, Aug 23, 2023	14.98	15.34	14.89	15.33
4090	NYSE	IVZ	Tue, Aug 22, 2023	15.06	15.15	14.84	14.95
4089	NYSE	IVZ	Mon, Aug 21, 2023	15.29	15.29	14.88	14.99
4088	NYSE	IVZ	Fri, Aug 18, 2023	15.16	15.41	15.16	15.24
4087	NYSE	IVZ	Thu, Aug 17, 2023	15.31	15.43	15.25	15.39
4086	NYSE	IVZ	Wed, Aug 16, 2023	15.48	15.62	15.32	15.32
4085	NYSE	IVZ	Tue, Aug 15, 2023	15.98	16.00	15.52	15.58
4084	NYSE	IVZ	Mon, Aug 14, 2023	16.24	16.30	16.10	16.20
4083	NYSE	IVZ	Fri, Aug 11, 2023	16.18	16.43	16.14	16.39
4082	NYSE	IVZ	Thu, Aug 10, 2023	16.76	16.81	16.20	16.23
4081	NYSE	IVZ	Wed, Aug 9, 2023	16.68	16.87	16.58	16.51
4080	NYSE	IVZ	Tue, Aug 8, 2023	16.64	16.82	16.44	16.75
4079	NYSE	IVZ	Mon, Aug 7, 2023	16.73	17.12	16.73	16.98
4078	NYSE	IVZ	Fri, Aug 4, 2023	16.74	17.14	16.60	16.65
4077	NYSE	IVZ	Thu, Aug 3, 2023	16.31	16.70	16.20	16.65
4076	NYSE	IVZ	Wed, Aug 2, 2023	16.55	16.56	16.20	16.36
4075	NYSE	IVZ	Tue, Aug 1, 2023	16.70	16.86	16.59	16.83
4074	NYSE	IVZ	Mon, Jul 31, 2023	16.65	16.89	16.49	16.80
4073	NYSE	IVZ	Fri, Jul 28, 2023	16.56	16.82	16.38	16.60
4072	NYSE	IVZ	Thu, Jul 27, 2023	16.55	16.59	16.12	16.15
4071	NYSE	IVZ	Wed, Jul 26, 2023	16.56	16.69	16.30	16.44
4070	NYSE	IVZ	Tue, Jul 25, 2023	17.38	17.44	16.51	16.62
4069	NYSE	IVZ	Mon, Jul 24, 2023	17.83	17.99	17.76	17.96
4068	NYSE	IVZ	Fri, Jul 21, 2023	18.02	18.08	17.76	17.84
4067	NYSE	IVZ	Thu, Jul 20, 2023	17.96	18.00	17.72	17.91
4066	NYSE	IVZ	Wed, Jul 19, 2023	17.92	18.15	17.78	18.04
4065	NYSE	IVZ	Tue, Jul 18, 2023	17.71	17.94	17.63	17.89
4064	NYSE	IVZ	Mon, Jul 17, 2023	17.68	17.82	17.52	17.60
4063	NYSE	IVZ	Fri, Jul 14, 2023	18.39	18.39	17.70	17.73
4062	NYSE	IVZ	Thu, Jul 13, 2023	18.46	18.71	18.29	18.33
4061	NYSE	IVZ	Wed, Jul 12, 2023	17.90	18.48	17.87	18.40
4060	NYSE	IVZ	Tue, Jul 11, 2023	17.46	17.59	17.34	17.56
4059	NYSE	IVZ	Mon, Jul 10, 2023	16.85	17.55	16.77	17.37
4058	NYSE	IVZ	Fri, Jul 7, 2023	16.66	17.14	16.66	16.92
4057	NYSE	IVZ	Thu, Jul 6, 2023	16.64	16.69	16.30	16.63
4056	NYSE	IVZ	Wed, Jul 5, 2023	16.92	17.13	16.78	16.88
4055	NYSE	IVZ	Mon, Jul 3, 2023	16.81	17.24	16.81	17.13
4054	NYSE	IVZ	Fri, Jun 30, 2023	16.96	17.00	16.72	16.81
4053	NYSE	IVZ	Thu, Jun 29, 2023	16.53	16.81	16.53	16.75
4052	NYSE	IVZ	Wed, Jun 28, 2023	16.52	16.58	16.33	16.56
4051	NYSE	IVZ	Tue, Jun 27, 2023	16.13	16.55	16.02	16.50
4050	NYSE	IVZ	Mon, Jun 26, 2023	16.03	16.23	16.01	16.13
4049	NYSE	IVZ	Fri, Jun 23, 2023	15.95	16.11	15.78	16.01
4048	NYSE	IVZ	Thu, Jun 22, 2023	16.40	16.46	16.11	16.18
4047	NYSE	IVZ	Wed, Jun 21, 2023	16.58	16.64	16.43	16.51
4046	NYSE	IVZ	Tue, Jun 20, 2023	16.68	16.71	16.43	16.54
4045	NYSE	IVZ	Fri, Jun 16, 2023	16.97	17.08	16.77	16.78
4044	NYSE	IVZ	Thu, Jun 15, 2023	16.43	16.96	16.39	16.90
4043	NYSE	IVZ	Wed, Jun 14, 2023	16.59	16.88	16.43	16.56
4042	NYSE	IVZ	Tue, Jun 13, 2023	15.98	16.61	15.90	16.50
4041	NYSE	IVZ	Mon, Jun 12, 2023	16.09	16.38	15.89	15.96
4040	NYSE	IVZ	Fri, Jun 9, 2023	16.09	16.27	15.92	16.14
4039	NYSE	IVZ	Thu, Jun 8, 2023	15.97	16.16	15.69	16.07
4038	NYSE	IVZ	Wed, Jun 7, 2023	15.90	16.03	15.83	15.94
4037	NYSE	IVZ	Tue, Jun 6, 2023	15.29	15.94	15.27	15.79
4036	NYSE	IVZ	Mon, Jun 5, 2023	15.35	15.62	15.19	15.26
4035	NYSE	IVZ	Fri, Jun 2, 2023	15.02	15.38	14.99	15.26
4034	NYSE	IVZ	Thu, Jun 1, 2023	14.47	14.89	14.46	14.74
4033	NYSE	IVZ	Wed, May 31, 2023	14.68	14.74	14.11	14.38
4032	NYSE	IVZ	Tue, May 30, 2023	14.91	14.97	14.60	14.82
4031	NYSE	IVZ	Fri, May 26, 2023	14.79	14.96	14.65	14.89
4030	NYSE	IVZ	Thu, May 25, 2023	14.68	14.77	14.44	14.70
4029	NYSE	IVZ	Wed, May 24, 2023	14.93	14.93	14.52	14.78
4028	NYSE	IVZ	Tue, May 23, 2023	15.12	15.37	15.03	15.06
4027	NYSE	IVZ	Mon, May 22, 2023	15.25	15.28	14.90	15.19
4026	NYSE	IVZ	Fri, May 19, 2023	15.38	15.43	15.02	15.24
4025	NYSE	IVZ	Thu, May 18, 2023	15.11	15.36	14.99	15.33
4024	NYSE	IVZ	Wed, May 17, 2023	15.09	15.30	14.91	15.21
4023	NYSE	IVZ	Tue, May 16, 2023	15.07	15.22	14.96	14.98
4022	NYSE	IVZ	Mon, May 15, 2023	15.35	15.35	15.05	15.21
4021	NYSE	IVZ	Fri, May 12, 2023	15.56	15.62	15.14	15.22
4020	NYSE	IVZ	Thu, May 11, 2023	15.78	15.80	14.88	15.40
4019	NYSE	IVZ	Wed, May 10, 2023	16.47	16.47	15.56	15.93
4018	NYSE	IVZ	Tue, May 9, 2023	16.13	16.30	16.02	16.19
4017	NYSE	IVZ	Mon, May 8, 2023	16.47	16.50	16.12	16.29
4016	NYSE	IVZ	Fri, May 5, 2023	16.34	16.69	16.30	16.37
4015	NYSE	IVZ	Thu, May 4, 2023	16.30	16.38	15.83	16.04
4014	NYSE	IVZ	Wed, May 3, 2023	16.60	16.92	16.41	16.46
4013	NYSE	IVZ	Tue, May 2, 2023	16.62	16.71	16.01	16.42
4012	NYSE	IVZ	Mon, May 1, 2023	17.23	17.32	16.75	16.78
4011	NYSE	IVZ	Fri, Apr 28, 2023	17.15	17.28	16.98	17.13
4010	NYSE	IVZ	Thu, Apr 27, 2023	17.15	17.24	16.79	17.23
4009	NYSE	IVZ	Wed, Apr 26, 2023	16.64	17.27	16.64	16.94
4008	NYSE	IVZ	Tue, Apr 25, 2023	16.66	17.31	16.40	16.80
4007	NYSE	IVZ	Mon, Apr 24, 2023	17.08	17.15	16.62	16.85
4006	NYSE	IVZ	Fri, Apr 21, 2023	17.19	17.27	17.00	17.07
4005	NYSE	IVZ	Thu, Apr 20, 2023	17.27	17.41	17.14	17.20
4004	NYSE	IVZ	Wed, Apr 19, 2023	17.21	17.55	17.20	17.47
4003	NYSE	IVZ	Tue, Apr 18, 2023	17.36	17.43	17.03	17.41
4002	NYSE	IVZ	Mon, Apr 17, 2023	16.78	17.20	16.75	17.19
4001	NYSE	IVZ	Fri, Apr 14, 2023	16.83	17.04	16.61	16.89
4000	NYSE	IVZ	Thu, Apr 13, 2023	16.17	16.77	16.15	16.63
3999	NYSE	IVZ	Wed, Apr 12, 2023	16.58	16.59	16.08	16.13
3998	NYSE	IVZ	Tue, Apr 11, 2023	16.02	16.41	16.00	16.32
3997	NYSE	IVZ	Mon, Apr 10, 2023	15.73	16.00	15.69	15.98
3996	NYSE	IVZ	Thu, Apr 6, 2023	15.71	15.95	15.63	15.82
3995	NYSE	IVZ	Wed, Apr 5, 2023	15.63	15.80	15.51	15.71
3994	NYSE	IVZ	Tue, Apr 4, 2023	16.29	16.31	15.68	15.80
3993	NYSE	IVZ	Mon, Apr 3, 2023	16.27	16.45	16.07	16.20
3992	NYSE	IVZ	Fri, Mar 31, 2023	16.24	16.42	16.17	16.40
3991	NYSE	IVZ	Thu, Mar 30, 2023	16.27	16.37	15.94	16.11
3990	NYSE	IVZ	Wed, Mar 29, 2023	16.11	16.21	15.82	16.06
3989	NYSE	IVZ	Tue, Mar 28, 2023	15.28	15.63	15.26	15.62
3988	NYSE	IVZ	Mon, Mar 27, 2023	15.35	15.55	15.19	15.34
3987	NYSE	IVZ	Fri, Mar 24, 2023	14.78	15.16	14.48	15.05
3986	NYSE	IVZ	Thu, Mar 23, 2023	15.52	15.68	14.90	15.04
3985	NYSE	IVZ	Wed, Mar 22, 2023	15.99	16.15	15.45	15.46
3984	NYSE	IVZ	Tue, Mar 21, 2023	15.83	16.09	15.79	16.02
3983	NYSE	IVZ	Mon, Mar 20, 2023	15.70	15.77	15.27	15.45
3982	NYSE	IVZ	Fri, Mar 17, 2023	15.89	15.89	15.38	15.56
3981	NYSE	IVZ	Thu, Mar 16, 2023	15.82	16.31	15.51	16.05
3980	NYSE	IVZ	Wed, Mar 15, 2023	15.61	16.08	15.49	16.02
3979	NYSE	IVZ	Tue, Mar 14, 2023	16.71	16.72	16.03	16.24
3978	NYSE	IVZ	Mon, Mar 13, 2023	15.84	16.27	15.63	16.03
3977	NYSE	IVZ	Fri, Mar 10, 2023	16.89	17.01	16.22	16.41
3976	NYSE	IVZ	Thu, Mar 9, 2023	17.35	17.60	17.00	17.03
3975	NYSE	IVZ	Wed, Mar 8, 2023	17.19	17.39	17.08	17.34
3974	NYSE	IVZ	Tue, Mar 7, 2023	17.55	17.68	17.15	17.17
3973	NYSE	IVZ	Mon, Mar 6, 2023	17.93	17.93	17.45	17.57
3972	NYSE	IVZ	Fri, Mar 3, 2023	17.70	17.91	17.51	17.90
3971	NYSE	IVZ	Thu, Mar 2, 2023	17.28	17.61	17.20	17.55
3970	NYSE	IVZ	Wed, Mar 1, 2023	17.11	17.70	17.11	17.53
3969	NYSE	IVZ	Tue, Feb 28, 2023	17.61	17.88	17.46	17.66
3968	NYSE	IVZ	Mon, Feb 27, 2023	17.66	17.89	17.42	17.47
3967	NYSE	IVZ	Fri, Feb 24, 2023	17.43	17.59	17.26	17.53
3966	NYSE	IVZ	Thu, Feb 23, 2023	17.85	17.96	17.47	17.74
3965	NYSE	IVZ	Wed, Feb 22, 2023	17.85	17.90	17.49	17.61
3964	NYSE	IVZ	Tue, Feb 21, 2023	18.33	18.45	17.65	17.72
3963	NYSE	IVZ	Fri, Feb 17, 2023	18.42	18.74	18.19	18.71
3962	NYSE	IVZ	Thu, Feb 16, 2023	18.44	18.71	18.34	18.46
3961	NYSE	IVZ	Wed, Feb 15, 2023	18.70	18.88	18.62	18.78
3960	NYSE	IVZ	Tue, Feb 14, 2023	19.13	19.33	18.81	18.81
3959	NYSE	IVZ	Mon, Feb 13, 2023	18.83	19.26	18.75	19.21
3958	NYSE	IVZ	Fri, Feb 10, 2023	18.33	18.85	18.31	18.74
3957	NYSE	IVZ	Thu, Feb 9, 2023	19.16	19.31	18.47	18.49
3956	NYSE	IVZ	Wed, Feb 8, 2023	19.32	19.37	18.94	18.99
3955	NYSE	IVZ	Tue, Feb 7, 2023	19.32	19.78	19.24	19.61
3954	NYSE	IVZ	Mon, Feb 6, 2023	19.73	19.77	19.29	19.41
3953	NYSE	IVZ	Fri, Feb 3, 2023	19.85	20.48	19.77	20.04
3952	NYSE	IVZ	Thu, Feb 2, 2023	19.17	20.56	19.16	20.21
3951	NYSE	IVZ	Wed, Feb 1, 2023	18.40	19.18	18.28	18.92
3950	NYSE	IVZ	Tue, Jan 31, 2023	18.07	18.53	17.99	18.51
3949	NYSE	IVZ	Mon, Jan 30, 2023	18.00	18.27	17.90	18.08
3948	NYSE	IVZ	Fri, Jan 27, 2023	18.43	18.57	18.24	18.30
3947	NYSE	IVZ	Thu, Jan 26, 2023	18.05	18.50	17.13	18.47
3946	NYSE	IVZ	Wed, Jan 25, 2023	18.11	18.27	17.61	18.00
3945	NYSE	IVZ	Tue, Jan 24, 2023	18.69	19.56	18.14	18.52
3944	NYSE	IVZ	Mon, Jan 23, 2023	19.00	19.27	18.76	18.90
3943	NYSE	IVZ	Fri, Jan 20, 2023	18.71	19.01	18.56	18.97
3942	NYSE	IVZ	Thu, Jan 19, 2023	18.66	18.73	18.28	18.58
3941	NYSE	IVZ	Wed, Jan 18, 2023	19.30	19.57	18.94	19.03
3940	NYSE	IVZ	Tue, Jan 17, 2023	19.35	19.39	19.01	19.15
3939	NYSE	IVZ	Fri, Jan 13, 2023	19.38	19.41	19.07	19.39
3938	NYSE	IVZ	Thu, Jan 12, 2023	19.93	20.00	19.29	19.57
3937	NYSE	IVZ	Wed, Jan 11, 2023	19.62	19.85	19.56	19.77
3936	NYSE	IVZ	Tue, Jan 10, 2023	19.13	19.56	19.00	19.52
3935	NYSE	IVZ	Mon, Jan 9, 2023	19.28	19.72	19.13	19.27
3934	NYSE	IVZ	Fri, Jan 6, 2023	18.88	19.27	18.62	19.17
3933	NYSE	IVZ	Thu, Jan 5, 2023	18.74	18.82	18.50	18.68
3932	NYSE	IVZ	Wed, Jan 4, 2023	18.50	19.02	18.42	18.98
3931	NYSE	IVZ	Tue, Jan 3, 2023	18.37	18.49	17.97	18.22
3930	NYSE	IVZ	Fri, Dec 30, 2022	18.05	18.12	17.71	17.99
3929	NYSE	IVZ	Thu, Dec 29, 2022	18.02	18.49	18.01	18.30
3928	NYSE	IVZ	Wed, Dec 28, 2022	18.27	18.38	17.80	17.88
3927	NYSE	IVZ	Tue, Dec 27, 2022	18.39	18.49	18.22	18.32
3926	NYSE	IVZ	Fri, Dec 23, 2022	18.26	18.41	18.11	18.38
3925	NYSE	IVZ	Thu, Dec 22, 2022	18.28	18.35	17.92	18.27
3924	NYSE	IVZ	Wed, Dec 21, 2022	18.29	18.62	18.29	18.55
3923	NYSE	IVZ	Tue, Dec 20, 2022	18.09	18.24	17.98	18.01
3922	NYSE	IVZ	Mon, Dec 19, 2022	18.33	18.49	18.00	18.10
3921	NYSE	IVZ	Fri, Dec 16, 2022	18.54	18.79	18.23	18.39
3920	NYSE	IVZ	Thu, Dec 15, 2022	19.16	19.35	18.87	19.00
3919	NYSE	IVZ	Wed, Dec 14, 2022	19.49	19.82	19.21	19.52
3918	NYSE	IVZ	Tue, Dec 13, 2022	19.77	20.54	19.35	19.61
3917	NYSE	IVZ	Mon, Dec 12, 2022	18.39	18.92	18.22	18.89
3916	NYSE	IVZ	Fri, Dec 9, 2022	18.41	18.58	18.32	18.35
3915	NYSE	IVZ	Thu, Dec 8, 2022	18.48	18.57	18.29	18.51
3914	NYSE	IVZ	Wed, Dec 7, 2022	18.43	18.61	18.27	18.36
3913	NYSE	IVZ	Tue, Dec 6, 2022	18.56	18.69	18.35	18.51
3912	NYSE	IVZ	Mon, Dec 5, 2022	18.97	19.13	18.42	18.59
3911	NYSE	IVZ	Fri, Dec 2, 2022	19.10	19.22	18.84	19.09
3910	NYSE	IVZ	Thu, Dec 1, 2022	19.10	19.52	18.90	19.43
3909	NYSE	IVZ	Wed, Nov 30, 2022	18.87	19.21	18.30	19.11
3908	NYSE	IVZ	Tue, Nov 29, 2022	18.68	18.99	18.65	18.84
3907	NYSE	IVZ	Mon, Nov 28, 2022	19.16	19.26	18.66	18.69
3906	NYSE	IVZ	Fri, Nov 25, 2022	19.21	19.49	19.15	19.41
3905	NYSE	IVZ	Wed, Nov 23, 2022	19.11	19.36	19.04	19.31
3904	NYSE	IVZ	Tue, Nov 22, 2022	19.09	19.39	19.03	19.19
3903	NYSE	IVZ	Mon, Nov 21, 2022	18.79	19.03	18.69	18.91
3902	NYSE	IVZ	Fri, Nov 18, 2022	19.14	19.20	18.89	18.94
3901	NYSE	IVZ	Thu, Nov 17, 2022	18.44	18.79	18.17	18.78
3900	NYSE	IVZ	Wed, Nov 16, 2022	19.15	19.24	18.55	18.80
3899	NYSE	IVZ	Tue, Nov 15, 2022	19.62	19.79	19.01	19.33
3898	NYSE	IVZ	Mon, Nov 14, 2022	19.51	19.81	19.07	19.11
3897	NYSE	IVZ	Fri, Nov 11, 2022	18.92	20.01	18.85	19.77
3896	NYSE	IVZ	Thu, Nov 10, 2022	16.66	18.85	16.66	18.75
3895	NYSE	IVZ	Wed, Nov 9, 2022	16.16	16.27	15.88	15.91
3894	NYSE	IVZ	Tue, Nov 8, 2022	16.26	16.64	16.15	16.32
3893	NYSE	IVZ	Mon, Nov 7, 2022	15.94	16.20	15.65	16.19
3892	NYSE	IVZ	Fri, Nov 4, 2022	15.36	15.86	15.31	15.73
3891	NYSE	IVZ	Thu, Nov 3, 2022	15.20	15.31	14.81	15.06
3890	NYSE	IVZ	Wed, Nov 2, 2022	15.46	15.99	15.38	15.43
3889	NYSE	IVZ	Tue, Nov 1, 2022	15.59	15.70	15.32	15.56
3888	NYSE	IVZ	Mon, Oct 31, 2022	15.35	15.48	15.24	15.32
3887	NYSE	IVZ	Fri, Oct 28, 2022	15.23	15.46	15.00	15.41
3886	NYSE	IVZ	Thu, Oct 27, 2022	15.32	15.61	15.08	15.15
3885	NYSE	IVZ	Wed, Oct 26, 2022	14.85	15.23	14.55	15.10
3884	NYSE	IVZ	Tue, Oct 25, 2022	14.80	15.20	14.33	15.05
3883	NYSE	IVZ	Mon, Oct 24, 2022	14.99	15.18	14.82	15.05
3882	NYSE	IVZ	Fri, Oct 21, 2022	14.42	14.91	14.30	14.89
3881	NYSE	IVZ	Thu, Oct 20, 2022	14.68	14.89	14.28	14.41
3880	NYSE	IVZ	Wed, Oct 19, 2022	14.69	14.99	14.45	14.64
3879	NYSE	IVZ	Tue, Oct 18, 2022	15.12	15.17	14.70	14.93
3878	NYSE	IVZ	Mon, Oct 17, 2022	14.75	15.00	14.60	14.71
3877	NYSE	IVZ	Fri, Oct 14, 2022	14.66	14.92	14.14	14.28
3876	NYSE	IVZ	Thu, Oct 13, 2022	13.45	14.59	13.20	14.51
3875	NYSE	IVZ	Wed, Oct 12, 2022	14.10	14.10	13.65	13.87
3874	NYSE	IVZ	Tue, Oct 11, 2022	14.30	14.43	13.89	14.13
3873	NYSE	IVZ	Mon, Oct 10, 2022	14.49	14.66	14.26	14.43
3872	NYSE	IVZ	Fri, Oct 7, 2022	14.70	14.82	14.23	14.37
3871	NYSE	IVZ	Thu, Oct 6, 2022	15.15	15.32	14.93	14.97
3870	NYSE	IVZ	Wed, Oct 5, 2022	14.97	15.33	14.85	15.25
3869	NYSE	IVZ	Tue, Oct 4, 2022	14.69	15.34	14.69	15.32
3868	NYSE	IVZ	Mon, Oct 3, 2022	13.93	14.48	13.56	14.35
3867	NYSE	IVZ	Fri, Sep 30, 2022	14.07	14.15	13.70	13.70
3866	NYSE	IVZ	Thu, Sep 29, 2022	14.39	14.50	13.99	14.13
3865	NYSE	IVZ	Wed, Sep 28, 2022	14.64	14.85	14.48	14.73
3864	NYSE	IVZ	Tue, Sep 27, 2022	15.00	15.10	14.34	14.55
3863	NYSE	IVZ	Mon, Sep 26, 2022	15.09	15.35	14.69	14.82
3862	NYSE	IVZ	Fri, Sep 23, 2022	15.34	15.42	14.85	15.22
3861	NYSE	IVZ	Thu, Sep 22, 2022	16.04	16.09	15.56	15.61
3860	NYSE	IVZ	Wed, Sep 21, 2022	16.53	16.71	16.00	16.01
3859	NYSE	IVZ	Tue, Sep 20, 2022	16.66	16.71	16.27	16.37
3858	NYSE	IVZ	Mon, Sep 19, 2022	15.84	16.89	15.77	16.86
3857	NYSE	IVZ	Fri, Sep 16, 2022	16.11	16.22	15.91	16.09
3856	NYSE	IVZ	Thu, Sep 15, 2022	16.39	16.86	16.32	16.38
3855	NYSE	IVZ	Wed, Sep 14, 2022	16.57	16.69	16.13	16.32
3854	NYSE	IVZ	Tue, Sep 13, 2022	17.28	17.42	16.49	16.52
3853	NYSE	IVZ	Mon, Sep 12, 2022	17.77	18.08	17.55	17.82
3852	NYSE	IVZ	Fri, Sep 9, 2022	17.55	17.71	17.38	17.58
3851	NYSE	IVZ	Thu, Sep 8, 2022	16.45	17.38	16.44	17.36
3850	NYSE	IVZ	Wed, Sep 7, 2022	16.36	16.60	16.19	16.57
3849	NYSE	IVZ	Tue, Sep 6, 2022	16.37	16.60	16.15	16.43
3848	NYSE	IVZ	Fri, Sep 2, 2022	16.69	16.82	16.17	16.25
3847	NYSE	IVZ	Thu, Sep 1, 2022	16.34	16.40	15.88	16.37
3846	NYSE	IVZ	Wed, Aug 31, 2022	16.87	16.87	16.43	16.47
3845	NYSE	IVZ	Tue, Aug 30, 2022	17.07	17.09	16.61	16.76
3844	NYSE	IVZ	Mon, Aug 29, 2022	17.09	17.21	16.95	16.98
3843	NYSE	IVZ	Fri, Aug 26, 2022	18.02	18.04	17.25	17.26
3842	NYSE	IVZ	Thu, Aug 25, 2022	17.82	17.98	17.71	17.97
3841	NYSE	IVZ	Wed, Aug 24, 2022	17.60	17.83	17.52	17.70
3840	NYSE	IVZ	Tue, Aug 23, 2022	17.73	17.90	17.61	17.65
3839	NYSE	IVZ	Mon, Aug 22, 2022	17.72	17.75	17.42	17.62
3838	NYSE	IVZ	Fri, Aug 19, 2022	18.44	18.47	17.88	18.10
3837	NYSE	IVZ	Thu, Aug 18, 2022	18.63	18.80	18.47	18.68
3836	NYSE	IVZ	Wed, Aug 17, 2022	18.61	18.76	18.43	18.63
3835	NYSE	IVZ	Tue, Aug 16, 2022	18.92	19.11	18.81	18.94
3834	NYSE	IVZ	Mon, Aug 15, 2022	18.79	19.04	18.77	18.94
3833	NYSE	IVZ	Fri, Aug 12, 2022	18.75	19.09	18.64	19.07
3832	NYSE	IVZ	Thu, Aug 11, 2022	18.30	18.67	18.28	18.49
3831	NYSE	IVZ	Wed, Aug 10, 2022	18.22	18.59	18.18	18.19
3830	NYSE	IVZ	Tue, Aug 9, 2022	18.04	18.05	17.67	17.85
3829	NYSE	IVZ	Mon, Aug 8, 2022	17.98	18.38	17.98	18.10
3828	NYSE	IVZ	Fri, Aug 5, 2022	17.59	18.03	17.53	17.92
3827	NYSE	IVZ	Thu, Aug 4, 2022	17.89	18.04	17.77	17.80
3826	NYSE	IVZ	Wed, Aug 3, 2022	17.89	17.95	17.62	17.90
3825	NYSE	IVZ	Tue, Aug 2, 2022	17.90	18.03	17.65	17.66
3824	NYSE	IVZ	Mon, Aug 1, 2022	17.62	18.07	17.37	18.05
3823	NYSE	IVZ	Fri, Jul 29, 2022	17.22	17.88	17.22	17.74
3822	NYSE	IVZ	Thu, Jul 28, 2022	16.66	17.28	16.46	17.25
3821	NYSE	IVZ	Wed, Jul 27, 2022	17.00	17.00	16.09	16.67
3820	NYSE	IVZ	Tue, Jul 26, 2022	17.06	17.32	16.71	16.77
3819	NYSE	IVZ	Mon, Jul 25, 2022	17.20	17.57	16.83	17.21
3818	NYSE	IVZ	Fri, Jul 22, 2022	17.20	17.41	16.99	17.11
3817	NYSE	IVZ	Thu, Jul 21, 2022	17.07	17.26	16.98	17.18
3816	NYSE	IVZ	Wed, Jul 20, 2022	16.78	17.18	16.73	17.16
3815	NYSE	IVZ	Tue, Jul 19, 2022	16.47	16.92	16.47	16.86
3814	NYSE	IVZ	Mon, Jul 18, 2022	16.37	16.66	16.03	16.19
3813	NYSE	IVZ	Fri, Jul 15, 2022	15.96	16.36	15.59	16.24
3812	NYSE	IVZ	Thu, Jul 14, 2022	15.32	15.72	15.20	15.66
3811	NYSE	IVZ	Wed, Jul 13, 2022	15.53	15.71	15.20	15.64
3810	NYSE	IVZ	Tue, Jul 12, 2022	15.60	16.23	15.58	15.90
3809	NYSE	IVZ	Mon, Jul 11, 2022	15.92	15.96	15.63	15.69
3808	NYSE	IVZ	Fri, Jul 8, 2022	16.44	16.46	16.07	16.21
3807	NYSE	IVZ	Thu, Jul 7, 2022	16.20	16.50	16.14	16.39
3806	NYSE	IVZ	Wed, Jul 6, 2022	16.27	16.37	15.87	15.98
3805	NYSE	IVZ	Tue, Jul 5, 2022	15.98	16.41	15.76	16.39
3804	NYSE	IVZ	Fri, Jul 1, 2022	16.03	16.44	15.91	16.42
3803	NYSE	IVZ	Thu, Jun 30, 2022	16.01	16.34	15.62	16.13
3802	NYSE	IVZ	Wed, Jun 29, 2022	16.92	16.99	16.36	16.46
3801	NYSE	IVZ	Tue, Jun 28, 2022	17.54	17.73	17.04	17.10
3800	NYSE	IVZ	Mon, Jun 27, 2022	17.48	17.53	17.27	17.35
3799	NYSE	IVZ	Fri, Jun 24, 2022	16.90	17.43	16.83	17.36
3798	NYSE	IVZ	Thu, Jun 23, 2022	16.52	16.76	16.32	16.69
3797	NYSE	IVZ	Wed, Jun 22, 2022	16.21	16.69	16.21	16.60
3796	NYSE	IVZ	Tue, Jun 21, 2022	16.56	16.69	16.40	16.56
3795	NYSE	IVZ	Fri, Jun 17, 2022	15.90	16.37	15.85	16.12
3794	NYSE	IVZ	Thu, Jun 16, 2022	15.96	16.14	15.68	15.97
3793	NYSE	IVZ	Wed, Jun 15, 2022	16.43	16.74	16.12	16.42
3792	NYSE	IVZ	Tue, Jun 14, 2022	16.05	16.38	15.85	16.24
3791	NYSE	IVZ	Mon, Jun 13, 2022	16.53	16.60	15.82	15.93
3790	NYSE	IVZ	Fri, Jun 10, 2022	17.56	17.61	17.27	17.28
3789	NYSE	IVZ	Thu, Jun 9, 2022	18.50	18.53	18.05	18.06
3788	NYSE	IVZ	Wed, Jun 8, 2022	18.84	18.97	18.48	18.52
3787	NYSE	IVZ	Tue, Jun 7, 2022	18.70	19.15	18.61	19.10
3786	NYSE	IVZ	Mon, Jun 6, 2022	18.87	19.27	18.81	18.93
3785	NYSE	IVZ	Fri, Jun 3, 2022	19.01	19.08	18.62	18.70
3784	NYSE	IVZ	Thu, Jun 2, 2022	19.08	19.24	18.72	19.24
3783	NYSE	IVZ	Wed, Jun 1, 2022	19.35	19.45	18.72	19.07
3782	NYSE	IVZ	Tue, May 31, 2022	19.34	19.49	19.03	19.34
3781	NYSE	IVZ	Fri, May 27, 2022	19.36	19.55	19.34	19.54
3780	NYSE	IVZ	Thu, May 26, 2022	18.77	19.35	18.77	19.24
3779	NYSE	IVZ	Wed, May 25, 2022	18.29	18.72	18.25	18.62
3778	NYSE	IVZ	Tue, May 24, 2022	18.54	18.61	17.82	18.45
3777	NYSE	IVZ	Mon, May 23, 2022	19.00	19.10	18.63	18.70
3776	NYSE	IVZ	Fri, May 20, 2022	18.30	18.60	17.89	18.57
3775	NYSE	IVZ	Thu, May 19, 2022	17.67	18.28	17.67	18.02
3774	NYSE	IVZ	Wed, May 18, 2022	18.39	18.44	17.86	17.98
3773	NYSE	IVZ	Tue, May 17, 2022	18.16	18.70	17.94	18.64
3772	NYSE	IVZ	Mon, May 16, 2022	17.75	17.88	17.37	17.69
3771	NYSE	IVZ	Fri, May 13, 2022	17.62	18.00	17.57	17.84
3770	NYSE	IVZ	Thu, May 12, 2022	16.94	17.57	16.76	17.28
3769	NYSE	IVZ	Wed, May 11, 2022	17.60	18.08	17.02	17.04
3768	NYSE	IVZ	Tue, May 10, 2022	18.08	18.15	17.26	17.67
3767	NYSE	IVZ	Mon, May 9, 2022	17.99	18.13	17.52	17.71
3766	NYSE	IVZ	Fri, May 6, 2022	18.79	18.80	18.14	18.27
3765	NYSE	IVZ	Thu, May 5, 2022	19.63	19.63	18.58	18.85
3764	NYSE	IVZ	Wed, May 4, 2022	19.16	20.01	18.95	19.95
3763	NYSE	IVZ	Tue, May 3, 2022	18.82	19.46	18.67	19.23
3762	NYSE	IVZ	Mon, May 2, 2022	18.36	18.84	18.19	18.80
3761	NYSE	IVZ	Fri, Apr 29, 2022	19.29	19.51	18.33	18.38
3760	NYSE	IVZ	Thu, Apr 28, 2022	18.96	19.48	18.68	19.30
3759	NYSE	IVZ	Wed, Apr 27, 2022	18.89	19.19	18.70	18.70
3758	NYSE	IVZ	Tue, Apr 26, 2022	19.99	20.19	19.01	19.03
3757	NYSE	IVZ	Mon, Apr 25, 2022	20.41	20.83	19.95	20.79
3756	NYSE	IVZ	Fri, Apr 22, 2022	21.24	21.24	20.61	20.63
3755	NYSE	IVZ	Thu, Apr 21, 2022	22.00	22.10	21.22	21.30
3754	NYSE	IVZ	Wed, Apr 20, 2022	21.94	22.09	21.70	21.74
3753	NYSE	IVZ	Tue, Apr 19, 2022	21.30	21.80	21.23	21.74
3752	NYSE	IVZ	Mon, Apr 18, 2022	20.92	21.28	20.85	21.15
3751	NYSE	IVZ	Thu, Apr 14, 2022	21.53	21.69	20.97	21.00
3750	NYSE	IVZ	Wed, Apr 13, 2022	21.00	21.48	20.95	21.47
3749	NYSE	IVZ	Tue, Apr 12, 2022	21.32	21.71	21.00	21.11
3748	NYSE	IVZ	Mon, Apr 11, 2022	21.28	21.87	21.28	21.48
3747	NYSE	IVZ	Fri, Apr 8, 2022	21.36	21.85	21.19	21.61
3746	NYSE	IVZ	Thu, Apr 7, 2022	21.46	21.57	20.91	21.34
3745	NYSE	IVZ	Wed, Apr 6, 2022	22.22	22.36	21.58	21.66
3744	NYSE	IVZ	Tue, Apr 5, 2022	23.15	23.24	22.57	22.61
3743	NYSE	IVZ	Mon, Apr 4, 2022	23.28	23.64	23.01	23.20
3742	NYSE	IVZ	Fri, Apr 1, 2022	23.37	23.37	22.78	23.31
3741	NYSE	IVZ	Thu, Mar 31, 2022	23.46	23.83	22.85	23.06
3740	NYSE	IVZ	Wed, Mar 30, 2022	23.27	23.45	23.15	23.42
3739	NYSE	IVZ	Tue, Mar 29, 2022	22.83	23.36	22.83	23.34
3738	NYSE	IVZ	Mon, Mar 28, 2022	22.18	22.41	21.98	22.39
3737	NYSE	IVZ	Fri, Mar 25, 2022	21.89	22.12	21.83	22.10
3736	NYSE	IVZ	Thu, Mar 24, 2022	21.63	21.89	21.42	21.83
3735	NYSE	IVZ	Wed, Mar 23, 2022	21.42	21.73	21.27	21.50
3734	NYSE	IVZ	Tue, Mar 22, 2022	21.64	21.97	21.58	21.63
3733	NYSE	IVZ	Mon, Mar 21, 2022	21.50	21.65	21.15	21.29
3732	NYSE	IVZ	Fri, Mar 18, 2022	21.07	21.50	20.89	21.40
3731	NYSE	IVZ	Thu, Mar 17, 2022	20.93	21.33	20.81	21.30
3730	NYSE	IVZ	Wed, Mar 16, 2022	20.70	21.57	20.67	21.27
3729	NYSE	IVZ	Tue, Mar 15, 2022	20.46	20.75	19.96	20.29
3728	NYSE	IVZ	Mon, Mar 14, 2022	20.53	20.74	20.16	20.31
3727	NYSE	IVZ	Fri, Mar 11, 2022	20.15	20.42	20.03	20.04
3726	NYSE	IVZ	Thu, Mar 10, 2022	19.61	20.13	19.48	20.06
3725	NYSE	IVZ	Wed, Mar 9, 2022	20.05	20.48	19.93	20.07
3724	NYSE	IVZ	Tue, Mar 8, 2022	18.75	19.87	18.74	19.37
3723	NYSE	IVZ	Mon, Mar 7, 2022	18.81	18.96	18.42	18.64
3722	NYSE	IVZ	Fri, Mar 4, 2022	19.50	19.51	18.73	18.95
3721	NYSE	IVZ	Thu, Mar 3, 2022	20.52	20.61	19.69	20.06
3720	NYSE	IVZ	Wed, Mar 2, 2022	20.01	20.63	19.74	20.54
3719	NYSE	IVZ	Tue, Mar 1, 2022	20.96	21.08	19.36	19.71
3718	NYSE	IVZ	Mon, Feb 28, 2022	21.20	21.61	20.96	21.24
3717	NYSE	IVZ	Fri, Feb 25, 2022	21.23	21.92	21.23	21.79
3716	NYSE	IVZ	Thu, Feb 24, 2022	20.19	21.09	20.02	21.02
3715	NYSE	IVZ	Wed, Feb 23, 2022	21.98	22.14	21.05	21.14
3714	NYSE	IVZ	Tue, Feb 22, 2022	22.43	22.46	21.57	21.77
3713	NYSE	IVZ	Fri, Feb 18, 2022	22.30	22.66	22.24	22.47
3712	NYSE	IVZ	Thu, Feb 17, 2022	23.26	23.31	22.30	22.39
3711	NYSE	IVZ	Wed, Feb 16, 2022	23.03	23.69	23.03	23.58
3710	NYSE	IVZ	Tue, Feb 15, 2022	22.88	23.49	22.88	23.33
3709	NYSE	IVZ	Mon, Feb 14, 2022	22.87	23.19	22.49	22.65
3708	NYSE	IVZ	Fri, Feb 11, 2022	23.28	23.76	22.65	22.83
3707	NYSE	IVZ	Thu, Feb 10, 2022	23.31	24.31	23.27	23.40
3706	NYSE	IVZ	Wed, Feb 9, 2022	23.40	23.70	23.37	23.63
3705	NYSE	IVZ	Tue, Feb 8, 2022	23.00	23.37	22.98	23.09
3704	NYSE	IVZ	Mon, Feb 7, 2022	22.85	23.24	22.79	22.98
3703	NYSE	IVZ	Fri, Feb 4, 2022	22.28	23.09	22.24	22.83
3702	NYSE	IVZ	Thu, Feb 3, 2022	22.06	22.68	22.01	22.25
3701	NYSE	IVZ	Wed, Feb 2, 2022	22.44	22.44	21.77	22.24
3700	NYSE	IVZ	Tue, Feb 1, 2022	22.74	22.86	22.24	22.41
3699	NYSE	IVZ	Mon, Jan 31, 2022	21.57	22.70	21.50	22.66
3698	NYSE	IVZ	Fri, Jan 28, 2022	21.47	21.73	21.02	21.72
3697	NYSE	IVZ	Thu, Jan 27, 2022	21.56	22.08	21.27	21.58
3696	NYSE	IVZ	Wed, Jan 26, 2022	21.47	22.02	21.01	21.28
3695	NYSE	IVZ	Tue, Jan 25, 2022	21.00	21.62	20.25	21.34
3694	NYSE	IVZ	Mon, Jan 24, 2022	21.30	21.61	20.40	21.57
3693	NYSE	IVZ	Fri, Jan 21, 2022	22.40	22.48	21.83	21.94
3692	NYSE	IVZ	Thu, Jan 20, 2022	23.28	23.61	22.60	22.64
3691	NYSE	IVZ	Wed, Jan 19, 2022	24.29	24.44	23.24	23.25
3690	NYSE	IVZ	Tue, Jan 18, 2022	24.69	24.75	23.80	24.05
3689	NYSE	IVZ	Fri, Jan 14, 2022	24.32	24.91	24.11	24.89
3688	NYSE	IVZ	Thu, Jan 13, 2022	24.86	25.24	24.64	24.77
3687	NYSE	IVZ	Wed, Jan 12, 2022	24.99	25.33	24.62	24.71
3686	NYSE	IVZ	Tue, Jan 11, 2022	24.29	24.87	24.19	24.82
3685	NYSE	IVZ	Mon, Jan 10, 2022	24.65	24.75	23.72	24.16
3684	NYSE	IVZ	Fri, Jan 7, 2022	24.47	24.83	24.23	24.54
3683	NYSE	IVZ	Thu, Jan 6, 2022	24.22	24.36	23.76	24.14
3682	NYSE	IVZ	Wed, Jan 5, 2022	24.44	24.83	23.65	23.69
3681	NYSE	IVZ	Tue, Jan 4, 2022	23.71	24.52	23.59	24.31
3680	NYSE	IVZ	Mon, Jan 3, 2022	23.25	23.60	23.13	23.29
3679	NYSE	IVZ	Fri, Dec 31, 2021	23.19	23.31	22.97	23.02
3678	NYSE	IVZ	Thu, Dec 30, 2021	23.35	23.58	23.19	23.21
3677	NYSE	IVZ	Wed, Dec 29, 2021	23.50	23.63	23.31	23.36
3676	NYSE	IVZ	Tue, Dec 28, 2021	23.46	23.80	23.45	23.55
3675	NYSE	IVZ	Mon, Dec 27, 2021	23.32	23.58	23.23	23.55
3674	NYSE	IVZ	Thu, Dec 23, 2021	23.03	23.45	22.93	23.34
3673	NYSE	IVZ	Wed, Dec 22, 2021	22.74	23.03	22.62	22.80
3672	NYSE	IVZ	Tue, Dec 21, 2021	22.17	22.84	22.15	22.74
3671	NYSE	IVZ	Mon, Dec 20, 2021	21.95	22.00	21.33	21.76
3670	NYSE	IVZ	Fri, Dec 17, 2021	22.97	23.01	22.28	22.61
3669	NYSE	IVZ	Thu, Dec 16, 2021	23.28	23.44	22.52	22.71
3668	NYSE	IVZ	Wed, Dec 15, 2021	22.76	22.94	22.32	22.90
3667	NYSE	IVZ	Tue, Dec 14, 2021	22.73	23.08	22.42	22.71
3666	NYSE	IVZ	Mon, Dec 13, 2021	23.11	23.11	22.57	22.82
3665	NYSE	IVZ	Fri, Dec 10, 2021	23.49	23.72	22.92	23.14
3664	NYSE	IVZ	Thu, Dec 9, 2021	23.48	23.62	23.19	23.21
3663	NYSE	IVZ	Wed, Dec 8, 2021	23.34	23.83	23.28	23.61
3662	NYSE	IVZ	Tue, Dec 7, 2021	23.05	23.55	23.01	23.39
3661	NYSE	IVZ	Mon, Dec 6, 2021	22.85	23.10	22.47	22.77
3660	NYSE	IVZ	Fri, Dec 3, 2021	22.79	22.98	22.18	22.43
3659	NYSE	IVZ	Thu, Dec 2, 2021	22.14	22.94	22.03	22.75
3658	NYSE	IVZ	Wed, Dec 1, 2021	22.97	23.31	21.97	21.97
3657	NYSE	IVZ	Tue, Nov 30, 2021	22.92	22.99	22.22	22.33
3656	NYSE	IVZ	Mon, Nov 29, 2021	23.44	23.58	22.75	23.24
3655	NYSE	IVZ	Fri, Nov 26, 2021	23.29	23.30	22.63	23.13
3654	NYSE	IVZ	Wed, Nov 24, 2021	24.35	24.61	24.13	24.41
3653	NYSE	IVZ	Tue, Nov 23, 2021	24.44	24.58	24.01	24.46
3652	NYSE	IVZ	Mon, Nov 22, 2021	24.38	24.69	24.14	24.32
3651	NYSE	IVZ	Fri, Nov 19, 2021	24.13	24.30	23.93	24.15
3650	NYSE	IVZ	Thu, Nov 18, 2021	25.05	25.13	24.42	24.54
3649	NYSE	IVZ	Wed, Nov 17, 2021	25.59	25.62	24.75	24.94
3648	NYSE	IVZ	Tue, Nov 16, 2021	26.05	26.16	25.65	25.69
3647	NYSE	IVZ	Mon, Nov 15, 2021	26.30	26.47	26.09	26.11
3646	NYSE	IVZ	Fri, Nov 12, 2021	25.88	26.26	25.76	26.16
3645	NYSE	IVZ	Thu, Nov 11, 2021	25.55	25.90	25.44	25.81
3644	NYSE	IVZ	Wed, Nov 10, 2021	25.82	25.95	25.40	25.53
3643	NYSE	IVZ	Tue, Nov 9, 2021	26.01	26.36	25.79	25.84
3642	NYSE	IVZ	Mon, Nov 8, 2021	26.27	26.45	26.03	26.26
3641	NYSE	IVZ	Fri, Nov 5, 2021	26.29	26.59	25.86	25.98
3640	NYSE	IVZ	Thu, Nov 4, 2021	26.39	26.44	25.64	25.93
3639	NYSE	IVZ	Wed, Nov 3, 2021	26.13	26.65	26.07	26.47
3638	NYSE	IVZ	Tue, Nov 2, 2021	26.63	26.82	26.02	26.29
3637	NYSE	IVZ	Mon, Nov 1, 2021	25.63	26.56	25.63	26.53
3636	NYSE	IVZ	Fri, Oct 29, 2021	25.41	25.87	25.30	25.41
3635	NYSE	IVZ	Thu, Oct 28, 2021	25.08	25.71	24.91	25.49
3634	NYSE	IVZ	Wed, Oct 27, 2021	25.57	25.59	24.80	24.94
3633	NYSE	IVZ	Tue, Oct 26, 2021	24.94	25.96	24.70	25.57
3632	NYSE	IVZ	Mon, Oct 25, 2021	25.11	25.18	24.52	24.75
3631	NYSE	IVZ	Fri, Oct 22, 2021	25.27	25.40	24.87	25.12
3630	NYSE	IVZ	Thu, Oct 21, 2021	25.34	25.48	24.87	25.00
3629	NYSE	IVZ	Wed, Oct 20, 2021	25.00	25.47	24.91	25.42
3628	NYSE	IVZ	Tue, Oct 19, 2021	24.88	25.06	24.42	25.00
3627	NYSE	IVZ	Mon, Oct 18, 2021	24.91	24.99	24.52	24.73
3626	NYSE	IVZ	Fri, Oct 15, 2021	25.50	25.66	25.07	25.08
3625	NYSE	IVZ	Thu, Oct 14, 2021	24.90	25.30	24.53	25.17
3624	NYSE	IVZ	Wed, Oct 13, 2021	24.18	24.58	23.91	24.46
3623	NYSE	IVZ	Tue, Oct 12, 2021	24.65	24.72	24.12	24.23
3622	NYSE	IVZ	Mon, Oct 11, 2021	25.02	25.41	24.70	24.80
3621	NYSE	IVZ	Fri, Oct 8, 2021	25.24	25.61	24.95	25.03
3620	NYSE	IVZ	Thu, Oct 7, 2021	25.82	25.86	25.30	25.37
3619	NYSE	IVZ	Wed, Oct 6, 2021	24.89	25.37	24.59	25.33
3618	NYSE	IVZ	Tue, Oct 5, 2021	24.29	25.66	24.12	25.37
3617	NYSE	IVZ	Mon, Oct 4, 2021	24.24	24.70	24.00	24.10
3616	NYSE	IVZ	Fri, Oct 1, 2021	24.21	24.81	23.95	24.59
3615	NYSE	IVZ	Thu, Sep 30, 2021	24.64	24.78	24.07	24.11
3614	NYSE	IVZ	Wed, Sep 29, 2021	25.05	25.17	24.45	24.60
3613	NYSE	IVZ	Tue, Sep 28, 2021	25.33	25.70	24.90	24.92
3612	NYSE	IVZ	Mon, Sep 27, 2021	24.97	25.71	24.94	25.56
3611	NYSE	IVZ	Fri, Sep 24, 2021	24.71	24.99	24.51	24.94
3610	NYSE	IVZ	Thu, Sep 23, 2021	24.47	25.19	24.47	24.85
3609	NYSE	IVZ	Wed, Sep 22, 2021	24.25	24.51	24.18	24.29
3608	NYSE	IVZ	Tue, Sep 21, 2021	24.20	24.26	23.44	23.72
3607	NYSE	IVZ	Mon, Sep 20, 2021	25.14	25.20	23.58	23.97
3606	NYSE	IVZ	Fri, Sep 17, 2021	26.54	27.03	25.93	26.25
3605	NYSE	IVZ	Thu, Sep 16, 2021	25.64	25.77	24.82	24.89
3604	NYSE	IVZ	Wed, Sep 15, 2021	24.85	25.58	24.71	25.55
3603	NYSE	IVZ	Tue, Sep 14, 2021	25.33	25.56	24.82	24.95
3602	NYSE	IVZ	Mon, Sep 13, 2021	24.75	25.23	24.64	24.97
3601	NYSE	IVZ	Fri, Sep 10, 2021	24.98	24.98	24.42	24.60
3600	NYSE	IVZ	Thu, Sep 9, 2021	24.55	25.23	24.47	24.78
3599	NYSE	IVZ	Wed, Sep 8, 2021	24.45	24.68	24.29	24.54
3598	NYSE	IVZ	Tue, Sep 7, 2021	24.88	25.00	24.55	24.74
3597	NYSE	IVZ	Fri, Sep 3, 2021	25.20	25.28	24.75	24.88
3596	NYSE	IVZ	Thu, Sep 2, 2021	25.29	25.72	25.23	25.32
3595	NYSE	IVZ	Wed, Sep 1, 2021	25.35	25.46	24.69	25.16
3594	NYSE	IVZ	Tue, Aug 31, 2021	25.11	25.49	24.86	25.32
3593	NYSE	IVZ	Mon, Aug 30, 2021	25.80	25.80	25.13	25.13
3592	NYSE	IVZ	Fri, Aug 27, 2021	24.93	25.75	24.92	25.69
3591	NYSE	IVZ	Thu, Aug 26, 2021	25.39	25.43	24.93	24.96
3590	NYSE	IVZ	Wed, Aug 25, 2021	25.07	25.56	24.89	25.34
3589	NYSE	IVZ	Tue, Aug 24, 2021	24.68	25.15	24.50	24.99
3588	NYSE	IVZ	Mon, Aug 23, 2021	24.20	24.66	24.07	24.50
3587	NYSE	IVZ	Fri, Aug 20, 2021	23.44	24.11	23.35	23.99
3586	NYSE	IVZ	Thu, Aug 19, 2021	23.63	23.92	23.14	23.42
3585	NYSE	IVZ	Wed, Aug 18, 2021	24.51	24.79	24.08	24.11
3584	NYSE	IVZ	Tue, Aug 17, 2021	24.83	24.96	24.42	24.65
3583	NYSE	IVZ	Mon, Aug 16, 2021	24.58	25.27	24.33	25.20
3582	NYSE	IVZ	Fri, Aug 13, 2021	25.17	25.23	24.83	24.85
3581	NYSE	IVZ	Thu, Aug 12, 2021	25.45	25.53	24.98	25.11
3580	NYSE	IVZ	Wed, Aug 11, 2021	25.15	25.82	25.06	25.50
3579	NYSE	IVZ	Tue, Aug 10, 2021	24.86	25.20	24.70	24.90
3578	NYSE	IVZ	Mon, Aug 9, 2021	24.82	25.18	24.53	24.84
3577	NYSE	IVZ	Fri, Aug 6, 2021	24.75	24.94	24.58	24.82
3576	NYSE	IVZ	Thu, Aug 5, 2021	24.22	24.54	24.09	24.35
3575	NYSE	IVZ	Wed, Aug 4, 2021	24.25	24.67	23.99	24.02
3574	NYSE	IVZ	Tue, Aug 3, 2021	24.55	24.58	23.92	24.50
3573	NYSE	IVZ	Mon, Aug 2, 2021	24.69	25.26	24.35	24.42
3572	NYSE	IVZ	Fri, Jul 30, 2021	24.26	24.80	24.17	24.38
3571	NYSE	IVZ	Thu, Jul 29, 2021	24.47	24.65	23.99	24.35
3570	NYSE	IVZ	Wed, Jul 28, 2021	24.33	24.40	23.48	24.14
3569	NYSE	IVZ	Tue, Jul 27, 2021	24.60	24.83	23.33	24.26
3568	NYSE	IVZ	Mon, Jul 26, 2021	24.86	25.26	24.67	25.07
3567	NYSE	IVZ	Fri, Jul 23, 2021	25.35	25.47	24.62	24.82
3566	NYSE	IVZ	Thu, Jul 22, 2021	25.67	25.68	25.09	25.13
3565	NYSE	IVZ	Wed, Jul 21, 2021	25.47	25.89	25.39	25.66
3564	NYSE	IVZ	Tue, Jul 20, 2021	24.29	25.26	24.06	25.13
3563	NYSE	IVZ	Mon, Jul 19, 2021	24.20	24.46	23.90	24.28
3562	NYSE	IVZ	Fri, Jul 16, 2021	26.06	26.09	24.87	25.02
3561	NYSE	IVZ	Thu, Jul 15, 2021	25.57	26.10	25.49	25.83
3560	NYSE	IVZ	Wed, Jul 14, 2021	26.62	27.03	25.91	26.02
3559	NYSE	IVZ	Tue, Jul 13, 2021	26.65	26.97	26.42	26.43
3558	NYSE	IVZ	Mon, Jul 12, 2021	26.50	27.01	26.32	26.71
3557	NYSE	IVZ	Fri, Jul 9, 2021	25.95	26.33	25.78	26.33
3556	NYSE	IVZ	Thu, Jul 8, 2021	25.48	25.66	24.93	25.17
3555	NYSE	IVZ	Wed, Jul 7, 2021	25.81	26.22	25.52	26.12
3554	NYSE	IVZ	Tue, Jul 6, 2021	26.50	26.50	25.71	26.02
3553	NYSE	IVZ	Fri, Jul 2, 2021	26.97	26.98	26.37	26.43
3552	NYSE	IVZ	Thu, Jul 1, 2021	26.94	27.08	26.63	26.95
3551	NYSE	IVZ	Wed, Jun 30, 2021	26.35	26.78	26.25	26.73
3550	NYSE	IVZ	Tue, Jun 29, 2021	27.37	27.56	26.47	26.52
3549	NYSE	IVZ	Mon, Jun 28, 2021	27.32	27.41	26.70	27.13
3548	NYSE	IVZ	Fri, Jun 25, 2021	27.28	27.70	27.18	27.42
3547	NYSE	IVZ	Thu, Jun 24, 2021	26.90	27.29	26.56	27.20
3546	NYSE	IVZ	Wed, Jun 23, 2021	26.74	26.91	26.62	26.68
3545	NYSE	IVZ	Tue, Jun 22, 2021	26.95	26.95	26.36	26.56
3544	NYSE	IVZ	Mon, Jun 21, 2021	26.49	26.97	26.35	26.90
3543	NYSE	IVZ	Fri, Jun 18, 2021	26.63	26.86	26.14	26.25
3542	NYSE	IVZ	Thu, Jun 17, 2021	28.86	28.86	26.93	27.21
3541	NYSE	IVZ	Wed, Jun 16, 2021	28.53	28.89	28.31	28.71
3540	NYSE	IVZ	Tue, Jun 15, 2021	28.92	29.26	28.72	29.00
3539	NYSE	IVZ	Mon, Jun 14, 2021	29.28	29.35	28.75	28.77
3538	NYSE	IVZ	Fri, Jun 11, 2021	28.92	29.47	28.90	29.30
3537	NYSE	IVZ	Thu, Jun 10, 2021	29.15	29.48	28.74	28.81
3536	NYSE	IVZ	Wed, Jun 9, 2021	29.16	29.16	28.65	28.70
3535	NYSE	IVZ	Tue, Jun 8, 2021	28.93	29.32	28.48	29.14
3534	NYSE	IVZ	Mon, Jun 7, 2021	29.52	29.71	28.99	28.99
3533	NYSE	IVZ	Fri, Jun 4, 2021	29.46	29.46	28.61	29.27
3532	NYSE	IVZ	Thu, Jun 3, 2021	28.43	29.49	28.22	29.33
3531	NYSE	IVZ	Wed, Jun 2, 2021	28.00	28.62	27.75	28.48
3530	NYSE	IVZ	Tue, Jun 1, 2021	27.26	28.27	26.08	27.19
3529	NYSE	IVZ	Fri, May 28, 2021	28.59	28.75	28.16	28.53
3528	NYSE	IVZ	Thu, May 27, 2021	27.32	28.50	27.31	28.46
3527	NYSE	IVZ	Wed, May 26, 2021	26.64	27.25	26.44	27.04
3526	NYSE	IVZ	Tue, May 25, 2021	27.21	27.53	26.53	26.55
3525	NYSE	IVZ	Mon, May 24, 2021	27.01	27.19	26.75	27.00
3524	NYSE	IVZ	Fri, May 21, 2021	26.78	27.20	26.68	26.88
3523	NYSE	IVZ	Thu, May 20, 2021	26.99	27.06	26.41	26.64
3522	NYSE	IVZ	Wed, May 19, 2021	26.69	26.87	26.08	26.80
3521	NYSE	IVZ	Tue, May 18, 2021	27.90	28.24	27.23	27.25
3520	NYSE	IVZ	Mon, May 17, 2021	27.76	28.00	27.46	27.76
3519	NYSE	IVZ	Fri, May 14, 2021	27.34	28.09	27.29	27.96
3518	NYSE	IVZ	Thu, May 13, 2021	26.27	27.30	26.27	27.13
3517	NYSE	IVZ	Wed, May 12, 2021	27.37	27.54	26.26	26.37
3516	NYSE	IVZ	Tue, May 11, 2021	27.56	27.97	27.02	27.26
3515	NYSE	IVZ	Mon, May 10, 2021	28.28	28.95	28.16	28.22
3514	NYSE	IVZ	Fri, May 7, 2021	28.04	28.54	27.91	28.21
3513	NYSE	IVZ	Thu, May 6, 2021	27.76	28.28	27.10	28.25
3512	NYSE	IVZ	Wed, May 5, 2021	27.73	27.97	27.36	27.70
3511	NYSE	IVZ	Tue, May 4, 2021	27.24	27.54	26.78	27.54
3510	NYSE	IVZ	Mon, May 3, 2021	27.29	27.68	26.93	27.42
3509	NYSE	IVZ	Fri, Apr 30, 2021	27.42	27.47	26.58	27.00
3508	NYSE	IVZ	Thu, Apr 29, 2021	27.57	27.68	27.09	27.63
3507	NYSE	IVZ	Wed, Apr 28, 2021	26.58	27.33	26.55	27.23
3506	NYSE	IVZ	Tue, Apr 27, 2021	26.23	26.95	25.92	26.46
3505	NYSE	IVZ	Mon, Apr 26, 2021	26.53	26.90	26.30	26.53
3504	NYSE	IVZ	Fri, Apr 23, 2021	25.86	26.59	25.76	26.51
3503	NYSE	IVZ	Thu, Apr 22, 2021	26.40	26.45	25.66	25.69
3502	NYSE	IVZ	Wed, Apr 21, 2021	25.51	26.37	25.43	26.35
3501	NYSE	IVZ	Tue, Apr 20, 2021	26.21	26.44	25.51	25.79
3500	NYSE	IVZ	Mon, Apr 19, 2021	26.50	26.59	26.20	26.48
3499	NYSE	IVZ	Fri, Apr 16, 2021	26.99	27.08	26.36	26.57
3498	NYSE	IVZ	Thu, Apr 15, 2021	26.41	26.88	26.15	26.83
3497	NYSE	IVZ	Wed, Apr 14, 2021	25.91	26.55	25.91	26.12
3496	NYSE	IVZ	Tue, Apr 13, 2021	26.69	26.69	25.79	25.91
3495	NYSE	IVZ	Mon, Apr 12, 2021	26.30	26.85	26.30	26.71
3494	NYSE	IVZ	Fri, Apr 9, 2021	26.08	26.38	26.00	26.32
3493	NYSE	IVZ	Thu, Apr 8, 2021	25.94	25.98	25.36	25.88
3492	NYSE	IVZ	Wed, Apr 7, 2021	25.98	26.08	25.70	25.95
3491	NYSE	IVZ	Tue, Apr 6, 2021	25.98	26.23	25.69	25.83
3490	NYSE	IVZ	Mon, Apr 5, 2021	26.00	26.25	25.58	25.93
3489	NYSE	IVZ	Thu, Apr 1, 2021	25.31	25.88	25.18	25.75
3488	NYSE	IVZ	Wed, Mar 31, 2021	24.86	25.50	24.84	25.22
3487	NYSE	IVZ	Tue, Mar 30, 2021	24.55	25.13	24.39	24.89
3486	NYSE	IVZ	Mon, Mar 29, 2021	24.45	24.90	24.03	24.35
3485	NYSE	IVZ	Fri, Mar 26, 2021	24.47	24.79	23.96	24.76
3484	NYSE	IVZ	Thu, Mar 25, 2021	23.08	24.11	22.82	23.98
3483	NYSE	IVZ	Wed, Mar 24, 2021	24.00	24.27	23.25	23.25
3482	NYSE	IVZ	Tue, Mar 23, 2021	24.76	25.01	23.55	23.66
3481	NYSE	IVZ	Mon, Mar 22, 2021	25.44	25.44	24.99	25.11
3480	NYSE	IVZ	Fri, Mar 19, 2021	25.01	25.70	24.70	25.45
3479	NYSE	IVZ	Thu, Mar 18, 2021	25.58	25.85	25.07	25.13
3478	NYSE	IVZ	Wed, Mar 17, 2021	25.30	25.64	24.80	25.51
3477	NYSE	IVZ	Tue, Mar 16, 2021	25.92	26.06	25.13	25.25
3476	NYSE	IVZ	Mon, Mar 15, 2021	25.74	26.00	25.36	26.00
3475	NYSE	IVZ	Fri, Mar 12, 2021	25.54	25.72	25.23	25.71
3474	NYSE	IVZ	Thu, Mar 11, 2021	25.16	25.70	24.98	25.33
3473	NYSE	IVZ	Wed, Mar 10, 2021	24.77	25.41	24.69	25.19
3472	NYSE	IVZ	Tue, Mar 9, 2021	24.10	24.92	23.92	24.48
3471	NYSE	IVZ	Mon, Mar 8, 2021	23.84	24.54	23.62	24.07
3470	NYSE	IVZ	Fri, Mar 5, 2021	23.65	23.87	22.39	23.76
3469	NYSE	IVZ	Thu, Mar 4, 2021	23.35	24.04	22.40	23.32
3468	NYSE	IVZ	Wed, Mar 3, 2021	24.01	24.39	23.64	23.66
3467	NYSE	IVZ	Tue, Mar 2, 2021	24.58	24.92	23.94	23.95
3466	NYSE	IVZ	Mon, Mar 1, 2021	22.99	25.12	22.99	24.74
3465	NYSE	IVZ	Fri, Feb 26, 2021	22.36	22.71	21.83	22.42
3464	NYSE	IVZ	Thu, Feb 25, 2021	23.39	23.52	22.30	22.38
3463	NYSE	IVZ	Wed, Feb 24, 2021	22.59	23.31	22.54	23.26
3462	NYSE	IVZ	Tue, Feb 23, 2021	22.64	22.74	21.92	22.58
3461	NYSE	IVZ	Mon, Feb 22, 2021	22.32	23.04	22.26	22.73
3460	NYSE	IVZ	Fri, Feb 19, 2021	22.07	22.53	21.99	22.47
3459	NYSE	IVZ	Thu, Feb 18, 2021	22.42	22.51	21.79	21.86
3458	NYSE	IVZ	Wed, Feb 17, 2021	22.70	22.85	22.24	22.58
3457	NYSE	IVZ	Tue, Feb 16, 2021	22.83	23.10	22.76	22.84
3456	NYSE	IVZ	Fri, Feb 12, 2021	22.36	22.69	22.24	22.67
3455	NYSE	IVZ	Thu, Feb 11, 2021	22.55	22.68	22.23	22.44
3454	NYSE	IVZ	Wed, Feb 10, 2021	22.92	23.25	22.61	22.72
3453	NYSE	IVZ	Tue, Feb 9, 2021	22.13	22.89	22.13	22.67
3452	NYSE	IVZ	Mon, Feb 8, 2021	22.05	22.37	21.72	22.28
3451	NYSE	IVZ	Fri, Feb 5, 2021	21.80	22.14	21.60	21.96
3450	NYSE	IVZ	Thu, Feb 4, 2021	21.88	22.19	21.71	21.78
3449	NYSE	IVZ	Wed, Feb 3, 2021	21.40	22.02	21.28	21.83
3448	NYSE	IVZ	Tue, Feb 2, 2021	21.70	21.91	21.36	21.39
3447	NYSE	IVZ	Mon, Feb 1, 2021	20.86	21.52	20.61	21.40
3446	NYSE	IVZ	Fri, Jan 29, 2021	21.35	21.44	20.50	20.59
3445	NYSE	IVZ	Thu, Jan 28, 2021	21.29	21.77	20.95	21.53
3444	NYSE	IVZ	Wed, Jan 27, 2021	20.60	21.48	20.51	20.78
3443	NYSE	IVZ	Tue, Jan 26, 2021	21.17	21.84	20.91	20.94
3442	NYSE	IVZ	Mon, Jan 25, 2021	20.81	21.18	20.58	21.04
3441	NYSE	IVZ	Fri, Jan 22, 2021	20.72	21.04	20.47	20.97
3440	NYSE	IVZ	Thu, Jan 21, 2021	21.47	21.59	20.89	20.90
3439	NYSE	IVZ	Wed, Jan 20, 2021	20.25	22.10	20.12	21.57
3438	NYSE	IVZ	Tue, Jan 19, 2021	20.18	20.36	19.96	20.25
3437	NYSE	IVZ	Fri, Jan 15, 2021	19.93	20.15	19.50	20.00
3436	NYSE	IVZ	Thu, Jan 14, 2021	19.65	20.42	19.58	20.27
3435	NYSE	IVZ	Wed, Jan 13, 2021	19.60	19.89	19.52	19.52
3434	NYSE	IVZ	Tue, Jan 12, 2021	19.03	19.65	18.98	19.58
3433	NYSE	IVZ	Mon, Jan 11, 2021	18.50	19.08	18.39	18.94
3432	NYSE	IVZ	Fri, Jan 8, 2021	18.70	18.70	18.27	18.65
3431	NYSE	IVZ	Thu, Jan 7, 2021	18.65	18.74	18.31	18.33
3430	NYSE	IVZ	Wed, Jan 6, 2021	17.86	18.60	17.85	18.41
3429	NYSE	IVZ	Tue, Jan 5, 2021	17.03	17.56	16.95	17.46
3428	NYSE	IVZ	Mon, Jan 4, 2021	17.54	17.66	16.92	16.95
3427	NYSE	IVZ	Thu, Dec 31, 2020	17.32	17.46	17.11	17.43
3426	NYSE	IVZ	Wed, Dec 30, 2020	17.03	17.40	17.03	17.34
3425	NYSE	IVZ	Tue, Dec 29, 2020	17.31	17.34	16.82	17.01
3424	NYSE	IVZ	Mon, Dec 28, 2020	17.70	17.75	17.20	17.20
3423	NYSE	IVZ	Thu, Dec 24, 2020	17.62	17.62	17.38	17.61
3422	NYSE	IVZ	Wed, Dec 23, 2020	17.11	17.67	17.11	17.55
3421	NYSE	IVZ	Tue, Dec 22, 2020	17.50	17.55	16.95	16.98
3420	NYSE	IVZ	Mon, Dec 21, 2020	17.34	17.52	17.13	17.42
3419	NYSE	IVZ	Fri, Dec 18, 2020	17.38	17.57	17.24	17.45
3418	NYSE	IVZ	Thu, Dec 17, 2020	17.55	17.58	17.32	17.48
3417	NYSE	IVZ	Wed, Dec 16, 2020	17.69	17.70	17.38	17.45
3416	NYSE	IVZ	Tue, Dec 15, 2020	17.33	17.66	17.11	17.59
3415	NYSE	IVZ	Mon, Dec 14, 2020	18.13	18.13	17.04	17.10
3414	NYSE	IVZ	Fri, Dec 11, 2020	17.23	17.91	16.98	17.86
3413	NYSE	IVZ	Thu, Dec 10, 2020	17.50	17.76	17.32	17.51
3412	NYSE	IVZ	Wed, Dec 9, 2020	18.17	18.20	17.39	17.70
3411	NYSE	IVZ	Tue, Dec 8, 2020	17.81	18.17	17.58	18.07
3410	NYSE	IVZ	Mon, Dec 7, 2020	17.51	18.18	17.29	18.02
3409	NYSE	IVZ	Fri, Dec 4, 2020	17.82	18.05	17.63	17.79
3408	NYSE	IVZ	Thu, Dec 3, 2020	17.07	17.83	17.05	17.80
3407	NYSE	IVZ	Wed, Dec 2, 2020	16.41	16.82	16.36	16.76
3406	NYSE	IVZ	Tue, Dec 1, 2020	16.66	16.93	16.41	16.46
3405	NYSE	IVZ	Mon, Nov 30, 2020	16.90	16.93	16.19	16.23
3404	NYSE	IVZ	Fri, Nov 27, 2020	16.95	17.10	16.80	17.01
3403	NYSE	IVZ	Wed, Nov 25, 2020	16.92	17.06	16.73	17.03
3402	NYSE	IVZ	Tue, Nov 24, 2020	16.62	17.16	16.51	17.13
3401	NYSE	IVZ	Mon, Nov 23, 2020	16.02	16.46	15.96	16.33
3400	NYSE	IVZ	Fri, Nov 20, 2020	15.84	15.94	15.63	15.72
3399	NYSE	IVZ	Thu, Nov 19, 2020	15.92	15.98	15.64	15.96
3398	NYSE	IVZ	Wed, Nov 18, 2020	16.30	16.65	16.00	16.01
3397	NYSE	IVZ	Tue, Nov 17, 2020	15.73	16.30	15.69	16.30
3396	NYSE	IVZ	Mon, Nov 16, 2020	15.97	16.23	15.73	15.99
3395	NYSE	IVZ	Fri, Nov 13, 2020	15.08	15.65	15.08	15.53
3394	NYSE	IVZ	Thu, Nov 12, 2020	15.05	15.39	14.75	14.96
3393	NYSE	IVZ	Wed, Nov 11, 2020	14.77	15.47	14.69	15.28
3392	NYSE	IVZ	Tue, Nov 10, 2020	14.77	15.03	14.50	14.53
3391	NYSE	IVZ	Mon, Nov 9, 2020	15.13	15.36	14.77	14.69
3390	NYSE	IVZ	Fri, Nov 6, 2020	14.39	14.48	13.78	13.88
3389	NYSE	IVZ	Thu, Nov 5, 2020	13.98	14.52	13.90	14.43
3388	NYSE	IVZ	Wed, Nov 4, 2020	13.58	14.25	13.35	13.75
3387	NYSE	IVZ	Tue, Nov 3, 2020	13.75	14.07	13.65	13.98
3386	NYSE	IVZ	Mon, Nov 2, 2020	13.22	13.60	13.10	13.48
3385	NYSE	IVZ	Fri, Oct 30, 2020	13.38	13.48	12.75	13.11
3384	NYSE	IVZ	Thu, Oct 29, 2020	13.31	13.51	13.02	13.40
3383	NYSE	IVZ	Wed, Oct 28, 2020	13.64	13.85	13.26	13.33
3382	NYSE	IVZ	Tue, Oct 27, 2020	14.15	14.43	13.74	13.97
3381	NYSE	IVZ	Mon, Oct 26, 2020	13.81	13.84	13.52	13.79
3380	NYSE	IVZ	Fri, Oct 23, 2020	14.10	14.20	13.89	13.98
3379	NYSE	IVZ	Thu, Oct 22, 2020	13.86	14.10	13.55	14.05
3378	NYSE	IVZ	Wed, Oct 21, 2020	14.04	14.15	13.77	13.82
3377	NYSE	IVZ	Tue, Oct 20, 2020	14.16	14.41	14.06	14.09
3376	NYSE	IVZ	Mon, Oct 19, 2020	14.13	14.26	13.90	13.91
3375	NYSE	IVZ	Fri, Oct 16, 2020	14.25	14.29	13.99	14.04
3374	NYSE	IVZ	Thu, Oct 15, 2020	13.81	14.30	13.66	14.25
3373	NYSE	IVZ	Wed, Oct 14, 2020	13.81	14.32	13.77	14.03
3372	NYSE	IVZ	Tue, Oct 13, 2020	13.57	13.91	13.40	13.83
3371	NYSE	IVZ	Mon, Oct 12, 2020	13.24	13.50	13.14	13.40
3370	NYSE	IVZ	Fri, Oct 9, 2020	13.03	13.30	12.92	13.11
3369	NYSE	IVZ	Thu, Oct 8, 2020	13.05	13.33	12.81	12.95
3368	NYSE	IVZ	Wed, Oct 7, 2020	11.98	12.69	11.97	12.62
3367	NYSE	IVZ	Tue, Oct 6, 2020	12.08	12.30	11.80	11.85
3366	NYSE	IVZ	Mon, Oct 5, 2020	11.96	12.03	11.69	11.87
3365	NYSE	IVZ	Fri, Oct 2, 2020	11.88	12.21	11.66	11.85
3364	NYSE	IVZ	Thu, Oct 1, 2020	11.46	11.55	11.17	11.25
3363	NYSE	IVZ	Wed, Sep 30, 2020	11.49	11.65	11.25	11.41
3362	NYSE	IVZ	Tue, Sep 29, 2020	11.39	11.52	11.11	11.43
3361	NYSE	IVZ	Mon, Sep 28, 2020	11.03	11.58	11.02	11.49
3360	NYSE	IVZ	Fri, Sep 25, 2020	10.66	10.89	10.42	10.81
3359	NYSE	IVZ	Thu, Sep 24, 2020	10.43	10.87	10.08	10.80
3358	NYSE	IVZ	Wed, Sep 23, 2020	10.17	10.49	10.15	10.42
3357	NYSE	IVZ	Tue, Sep 22, 2020	10.22	10.41	9.93	10.19
3356	NYSE	IVZ	Mon, Sep 21, 2020	10.55	10.65	10.07	10.22
3355	NYSE	IVZ	Fri, Sep 18, 2020	11.09	11.18	10.97	10.98
3354	NYSE	IVZ	Thu, Sep 17, 2020	10.86	11.19	10.68	11.15
3353	NYSE	IVZ	Wed, Sep 16, 2020	10.48	11.08	10.48	10.89
3352	NYSE	IVZ	Tue, Sep 15, 2020	10.70	10.75	10.49	10.53
3351	NYSE	IVZ	Mon, Sep 14, 2020	10.80	10.97	10.61	10.68
3350	NYSE	IVZ	Fri, Sep 11, 2020	10.36	10.74	10.35	10.70
3349	NYSE	IVZ	Thu, Sep 10, 2020	10.72	10.77	10.24	10.26
3348	NYSE	IVZ	Wed, Sep 9, 2020	10.74	10.79	10.52	10.69
3347	NYSE	IVZ	Tue, Sep 8, 2020	11.17	11.22	10.69	10.70
3346	NYSE	IVZ	Fri, Sep 4, 2020	11.40	11.56	11.10	11.39
3345	NYSE	IVZ	Thu, Sep 3, 2020	11.25	11.47	10.87	11.14
3344	NYSE	IVZ	Wed, Sep 2, 2020	10.20	10.66	10.10	10.63
3343	NYSE	IVZ	Tue, Sep 1, 2020	10.10	10.33	10.02	10.18
3342	NYSE	IVZ	Mon, Aug 31, 2020	10.57	10.61	10.18	10.20
3341	NYSE	IVZ	Fri, Aug 28, 2020	10.82	10.88	10.57	10.73
3340	NYSE	IVZ	Thu, Aug 27, 2020	10.51	10.88	10.49	10.82
3339	NYSE	IVZ	Wed, Aug 26, 2020	10.72	10.72	10.47	10.57
3338	NYSE	IVZ	Tue, Aug 25, 2020	10.68	10.84	10.58	10.70
3337	NYSE	IVZ	Mon, Aug 24, 2020	10.17	10.61	10.10	10.60
3336	NYSE	IVZ	Fri, Aug 21, 2020	10.00	10.25	9.94	10.14
3335	NYSE	IVZ	Thu, Aug 20, 2020	10.20	10.23	10.00	10.02
3334	NYSE	IVZ	Wed, Aug 19, 2020	10.31	10.59	10.28	10.33
3333	NYSE	IVZ	Tue, Aug 18, 2020	10.55	10.69	10.25	10.28
3332	NYSE	IVZ	Mon, Aug 17, 2020	10.62	10.81	10.53	10.57
3331	NYSE	IVZ	Fri, Aug 14, 2020	10.55	10.79	10.43	10.68
3330	NYSE	IVZ	Thu, Aug 13, 2020	10.99	11.12	10.68	10.70
3329	NYSE	IVZ	Wed, Aug 12, 2020	11.50	11.78	11.22	11.24
3328	NYSE	IVZ	Tue, Aug 11, 2020	11.08	11.32	10.91	10.94
3327	NYSE	IVZ	Mon, Aug 10, 2020	10.86	10.94	10.76	10.79
3326	NYSE	IVZ	Fri, Aug 7, 2020	10.25	10.78	10.19	10.78
3325	NYSE	IVZ	Thu, Aug 6, 2020	10.18	10.39	10.15	10.32
3324	NYSE	IVZ	Wed, Aug 5, 2020	9.89	10.29	9.82	10.27
3323	NYSE	IVZ	Tue, Aug 4, 2020	10.00	10.11	9.72	9.77
3322	NYSE	IVZ	Mon, Aug 3, 2020	10.00	10.10	9.86	10.00
3321	NYSE	IVZ	Fri, Jul 31, 2020	10.09	10.13	9.86	10.04
3320	NYSE	IVZ	Thu, Jul 30, 2020	10.32	10.39	10.01	10.10
3319	NYSE	IVZ	Wed, Jul 29, 2020	10.41	10.62	10.22	10.60
3318	NYSE	IVZ	Tue, Jul 28, 2020	10.56	10.63	10.06	10.37
3317	NYSE	IVZ	Mon, Jul 27, 2020	10.34	10.81	10.17	10.71
3316	NYSE	IVZ	Fri, Jul 24, 2020	10.69	10.88	10.37	10.44
3315	NYSE	IVZ	Thu, Jul 23, 2020	10.46	10.80	10.38	10.68
3314	NYSE	IVZ	Wed, Jul 22, 2020	10.64	10.85	10.53	10.53
3313	NYSE	IVZ	Tue, Jul 21, 2020	10.38	10.77	10.38	10.74
3312	NYSE	IVZ	Mon, Jul 20, 2020	10.42	10.47	10.17	10.29
3311	NYSE	IVZ	Fri, Jul 17, 2020	10.80	10.86	10.48	10.49
3310	NYSE	IVZ	Thu, Jul 16, 2020	10.77	11.08	10.65	10.73
3309	NYSE	IVZ	Wed, Jul 15, 2020	10.73	10.97	10.56	10.93
3308	NYSE	IVZ	Tue, Jul 14, 2020	10.57	10.73	10.29	10.49
3307	NYSE	IVZ	Mon, Jul 13, 2020	10.61	10.80	10.45	10.62
3306	NYSE	IVZ	Fri, Jul 10, 2020	10.01	10.57	9.96	10.53
3305	NYSE	IVZ	Thu, Jul 9, 2020	10.52	10.62	10.01	10.04
3304	NYSE	IVZ	Wed, Jul 8, 2020	10.41	10.65	10.27	10.60
3303	NYSE	IVZ	Tue, Jul 7, 2020	10.62	10.75	10.31	10.34
3302	NYSE	IVZ	Mon, Jul 6, 2020	10.88	10.93	10.61	10.76
3301	NYSE	IVZ	Thu, Jul 2, 2020	10.72	10.76	10.46	10.55
3300	NYSE	IVZ	Wed, Jul 1, 2020	10.74	10.79	10.23	10.26
3299	NYSE	IVZ	Tue, Jun 30, 2020	10.35	10.82	10.26	10.76
3298	NYSE	IVZ	Mon, Jun 29, 2020	10.15	10.41	10.05	10.39
3297	NYSE	IVZ	Fri, Jun 26, 2020	10.49	10.55	9.92	10.00
3296	NYSE	IVZ	Thu, Jun 25, 2020	10.59	10.89	10.49	10.73
3295	NYSE	IVZ	Wed, Jun 24, 2020	11.24	11.35	10.70	10.72
3294	NYSE	IVZ	Tue, Jun 23, 2020	11.57	11.77	11.34	11.41
3293	NYSE	IVZ	Mon, Jun 22, 2020	11.10	11.41	10.91	11.33
3292	NYSE	IVZ	Fri, Jun 19, 2020	11.55	11.56	10.91	11.09
3291	NYSE	IVZ	Thu, Jun 18, 2020	11.04	11.40	10.91	11.33
3290	NYSE	IVZ	Wed, Jun 17, 2020	11.04	11.32	10.97	11.22
3289	NYSE	IVZ	Tue, Jun 16, 2020	11.30	11.39	10.67	11.14
3288	NYSE	IVZ	Mon, Jun 15, 2020	9.93	10.89	9.79	10.74
3287	NYSE	IVZ	Fri, Jun 12, 2020	10.50	10.55	9.85	10.34
3286	NYSE	IVZ	Thu, Jun 11, 2020	9.32	10.05	9.25	9.82
3285	NYSE	IVZ	Wed, Jun 10, 2020	10.99	11.05	10.21	10.32
3284	NYSE	IVZ	Tue, Jun 9, 2020	10.84	11.27	10.61	11.14
3283	NYSE	IVZ	Mon, Jun 8, 2020	11.00	11.56	10.78	11.55
3282	NYSE	IVZ	Fri, Jun 5, 2020	10.30	10.97	9.95	10.41
3281	NYSE	IVZ	Thu, Jun 4, 2020	9.09	9.57	8.88	9.56
3280	NYSE	IVZ	Wed, Jun 3, 2020	8.65	9.22	8.65	9.15
3279	NYSE	IVZ	Tue, Jun 2, 2020	8.37	8.50	8.26	8.37
3278	NYSE	IVZ	Mon, Jun 1, 2020	8.01	8.35	7.92	8.22
3277	NYSE	IVZ	Fri, May 29, 2020	7.95	8.15	7.74	7.97
3276	NYSE	IVZ	Thu, May 28, 2020	8.56	8.67	8.09	8.13
3275	NYSE	IVZ	Wed, May 27, 2020	8.53	8.68	8.12	8.37
3274	NYSE	IVZ	Tue, May 26, 2020	7.66	8.26	7.64	8.09
3273	NYSE	IVZ	Fri, May 22, 2020	7.36	7.41	7.11	7.27
3272	NYSE	IVZ	Thu, May 21, 2020	7.36	7.58	7.31	7.35
3271	NYSE	IVZ	Wed, May 20, 2020	7.38	7.50	7.32	7.37
3270	NYSE	IVZ	Tue, May 19, 2020	7.28	7.52	7.11	7.24
3269	NYSE	IVZ	Mon, May 18, 2020	7.05	7.37	7.04	7.29
3268	NYSE	IVZ	Fri, May 15, 2020	6.65	6.86	6.63	6.70
3267	NYSE	IVZ	Thu, May 14, 2020	6.57	7.13	6.38	6.99
3266	NYSE	IVZ	Wed, May 13, 2020	7.20	7.25	6.71	6.77
3265	NYSE	IVZ	Tue, May 12, 2020	7.84	7.90	7.24	7.24
3264	NYSE	IVZ	Mon, May 11, 2020	7.84	7.98	7.67	7.82
3263	NYSE	IVZ	Fri, May 8, 2020	7.67	8.00	7.66	7.98
3262	NYSE	IVZ	Thu, May 7, 2020	7.73	7.99	7.59	7.52
3261	NYSE	IVZ	Wed, May 6, 2020	7.92	8.05	7.60	7.62
3260	NYSE	IVZ	Tue, May 5, 2020	8.33	8.36	7.84	7.86
3259	NYSE	IVZ	Mon, May 4, 2020	7.82	8.14	7.61	8.09
3258	NYSE	IVZ	Fri, May 1, 2020	8.27	8.30	7.86	7.99
3257	NYSE	IVZ	Thu, Apr 30, 2020	8.40	8.69	8.18	8.62
3256	NYSE	IVZ	Wed, Apr 29, 2020	8.83	8.99	8.45	8.62
3255	NYSE	IVZ	Tue, Apr 28, 2020	8.14	8.57	8.12	8.51
3254	NYSE	IVZ	Mon, Apr 27, 2020	7.90	8.03	7.71	7.95
3253	NYSE	IVZ	Fri, Apr 24, 2020	7.40	7.85	7.30	7.80
3252	NYSE	IVZ	Thu, Apr 23, 2020	8.67	8.87	7.20	7.24
3251	NYSE	IVZ	Wed, Apr 22, 2020	9.17	9.28	8.93	9.18
3250	NYSE	IVZ	Tue, Apr 21, 2020	8.72	9.20	8.64	8.93
3249	NYSE	IVZ	Mon, Apr 20, 2020	8.82	9.24	8.56	9.09
3248	NYSE	IVZ	Fri, Apr 17, 2020	9.15	9.32	8.91	9.07
3247	NYSE	IVZ	Thu, Apr 16, 2020	8.92	8.92	8.50	8.71
3246	NYSE	IVZ	Wed, Apr 15, 2020	8.83	9.09	8.80	8.96
3245	NYSE	IVZ	Tue, Apr 14, 2020	9.84	9.97	9.45	9.81
3244	NYSE	IVZ	Mon, Apr 13, 2020	9.90	9.93	9.35	9.57
3243	NYSE	IVZ	Thu, Apr 9, 2020	9.85	10.36	9.58	9.86
3242	NYSE	IVZ	Wed, Apr 8, 2020	9.28	9.63	9.17	9.47
3241	NYSE	IVZ	Tue, Apr 7, 2020	9.74	10.13	9.04	9.14
3240	NYSE	IVZ	Mon, Apr 6, 2020	8.46	9.06	8.30	8.96
3239	NYSE	IVZ	Fri, Apr 3, 2020	8.22	8.38	7.67	7.81
3238	NYSE	IVZ	Thu, Apr 2, 2020	8.02	8.55	7.88	8.22
3237	NYSE	IVZ	Wed, Apr 1, 2020	8.51	8.57	7.88	8.01
3236	NYSE	IVZ	Tue, Mar 31, 2020	9.57	9.64	8.90	9.08
3235	NYSE	IVZ	Mon, Mar 30, 2020	9.31	9.66	8.85	9.56
3234	NYSE	IVZ	Fri, Mar 27, 2020	9.40	9.87	8.88	9.40
3233	NYSE	IVZ	Thu, Mar 26, 2020	9.05	10.00	8.92	9.81
3232	NYSE	IVZ	Wed, Mar 25, 2020	8.66	9.46	8.29	8.98
3231	NYSE	IVZ	Tue, Mar 24, 2020	8.34	8.64	7.89	8.52
3230	NYSE	IVZ	Mon, Mar 23, 2020	8.25	8.51	7.38	7.61
3229	NYSE	IVZ	Fri, Mar 20, 2020	9.96	9.96	8.53	8.55
3228	NYSE	IVZ	Thu, Mar 19, 2020	9.45	10.79	9.11	9.84
3227	NYSE	IVZ	Wed, Mar 18, 2020	9.14	11.16	8.95	9.83
3226	NYSE	IVZ	Tue, Mar 17, 2020	8.96	10.36	8.17	10.18
3225	NYSE	IVZ	Mon, Mar 16, 2020	8.84	9.35	8.25	8.75
3224	NYSE	IVZ	Fri, Mar 13, 2020	10.23	10.80	9.01	10.80
3223	NYSE	IVZ	Thu, Mar 12, 2020	10.16	10.18	9.17	9.45
3222	NYSE	IVZ	Wed, Mar 11, 2020	11.93	12.04	10.66	11.16
3221	NYSE	IVZ	Tue, Mar 10, 2020	12.31	12.47	11.48	12.47
3220	NYSE	IVZ	Mon, Mar 9, 2020	11.82	12.42	11.36	11.59
3219	NYSE	IVZ	Fri, Mar 6, 2020	12.75	13.50	12.64	13.12
3218	NYSE	IVZ	Thu, Mar 5, 2020	13.98	14.03	13.26	13.42
3217	NYSE	IVZ	Wed, Mar 4, 2020	14.53	14.63	13.93	14.62
3216	NYSE	IVZ	Tue, Mar 3, 2020	14.69	15.10	14.11	14.29
3215	NYSE	IVZ	Mon, Mar 2, 2020	14.47	14.81	14.02	14.78
3214	NYSE	IVZ	Fri, Feb 28, 2020	14.08	14.49	13.80	14.40
3213	NYSE	IVZ	Thu, Feb 27, 2020	15.06	15.40	14.55	14.60
3212	NYSE	IVZ	Wed, Feb 26, 2020	15.94	16.09	15.46	15.46
3211	NYSE	IVZ	Tue, Feb 25, 2020	16.84	16.84	15.80	15.86
3210	NYSE	IVZ	Mon, Feb 24, 2020	16.80	16.93	16.65	16.78
3209	NYSE	IVZ	Fri, Feb 21, 2020	17.89	17.92	17.37	17.48
3208	NYSE	IVZ	Thu, Feb 20, 2020	17.80	18.23	17.76	18.03
3207	NYSE	IVZ	Wed, Feb 19, 2020	17.65	17.83	17.62	17.69
3206	NYSE	IVZ	Tue, Feb 18, 2020	17.85	18.09	17.57	17.62
3205	NYSE	IVZ	Fri, Feb 14, 2020	18.01	18.04	17.72	17.78
3204	NYSE	IVZ	Thu, Feb 13, 2020	18.43	18.50	18.01	18.01
3203	NYSE	IVZ	Wed, Feb 12, 2020	18.84	19.01	18.57	18.58
3202	NYSE	IVZ	Tue, Feb 11, 2020	18.65	18.93	18.65	18.58
3201	NYSE	IVZ	Mon, Feb 10, 2020	18.11	18.59	18.06	18.58
3200	NYSE	IVZ	Fri, Feb 7, 2020	18.01	18.28	17.93	18.22
3199	NYSE	IVZ	Thu, Feb 6, 2020	18.58	18.65	18.12	18.20
3198	NYSE	IVZ	Wed, Feb 5, 2020	18.13	18.46	18.11	18.39
3197	NYSE	IVZ	Tue, Feb 4, 2020	17.60	17.97	17.59	17.85
3196	NYSE	IVZ	Mon, Feb 3, 2020	17.42	17.75	17.28	17.28
3195	NYSE	IVZ	Fri, Jan 31, 2020	17.46	17.59	17.22	17.30
3194	NYSE	IVZ	Thu, Jan 30, 2020	17.40	17.70	17.19	17.63
3193	NYSE	IVZ	Wed, Jan 29, 2020	17.76	18.09	17.36	17.63
3192	NYSE	IVZ	Tue, Jan 28, 2020	17.90	18.18	17.84	17.97
3191	NYSE	IVZ	Mon, Jan 27, 2020	17.67	17.82	17.53	17.70
3190	NYSE	IVZ	Fri, Jan 24, 2020	18.49	18.49	17.99	18.17
3189	NYSE	IVZ	Thu, Jan 23, 2020	18.33	18.53	18.10	18.47
3188	NYSE	IVZ	Wed, Jan 22, 2020	18.30	18.55	18.25	18.51
3187	NYSE	IVZ	Tue, Jan 21, 2020	18.23	18.49	18.13	18.31
3186	NYSE	IVZ	Fri, Jan 17, 2020	18.33	18.54	18.19	18.32
3185	NYSE	IVZ	Thu, Jan 16, 2020	18.11	18.27	18.06	18.26
3184	NYSE	IVZ	Wed, Jan 15, 2020	17.79	18.25	17.79	18.00
3183	NYSE	IVZ	Tue, Jan 14, 2020	18.07	18.14	17.89	17.90
3182	NYSE	IVZ	Mon, Jan 13, 2020	17.75	18.09	17.63	18.06
3181	NYSE	IVZ	Fri, Jan 10, 2020	17.99	18.00	17.66	17.70
3180	NYSE	IVZ	Thu, Jan 9, 2020	18.00	18.02	17.77	18.01
3179	NYSE	IVZ	Wed, Jan 8, 2020	17.83	18.06	17.77	17.82
3178	NYSE	IVZ	Tue, Jan 7, 2020	17.80	17.92	17.61	17.76
3177	NYSE	IVZ	Mon, Jan 6, 2020	17.50	17.80	17.42	17.79
3176	NYSE	IVZ	Fri, Jan 3, 2020	17.54	17.74	17.42	17.67
3175	NYSE	IVZ	Thu, Jan 2, 2020	17.81	18.14	17.77	17.99
3174	NYSE	IVZ	Tue, Dec 31, 2019	17.93	18.09	17.84	17.98
3173	NYSE	IVZ	Mon, Dec 30, 2019	17.92	18.05	17.79	17.93
3172	NYSE	IVZ	Fri, Dec 27, 2019	17.90	17.94	17.77	17.83
3171	NYSE	IVZ	Thu, Dec 26, 2019	17.84	18.03	17.84	17.93
3170	NYSE	IVZ	Tue, Dec 24, 2019	18.18	18.22	17.77	17.79
3169	NYSE	IVZ	Mon, Dec 23, 2019	18.07	18.35	18.07	18.18
3168	NYSE	IVZ	Fri, Dec 20, 2019	18.43	18.48	17.82	17.98
3167	NYSE	IVZ	Thu, Dec 19, 2019	18.40	18.62	18.33	18.43
3166	NYSE	IVZ	Wed, Dec 18, 2019	18.26	18.43	18.11	18.36
3165	NYSE	IVZ	Tue, Dec 17, 2019	17.84	18.25	17.80	18.22
3164	NYSE	IVZ	Mon, Dec 16, 2019	17.85	18.08	17.79	17.90
3163	NYSE	IVZ	Fri, Dec 13, 2019	17.84	18.33	17.60	17.62
3162	NYSE	IVZ	Thu, Dec 12, 2019	17.18	17.80	17.06	17.71
3161	NYSE	IVZ	Wed, Dec 11, 2019	16.82	17.12	16.68	17.09
3160	NYSE	IVZ	Tue, Dec 10, 2019	16.62	16.90	16.55	16.85
3159	NYSE	IVZ	Mon, Dec 9, 2019	16.79	16.83	16.58	16.66
3158	NYSE	IVZ	Fri, Dec 6, 2019	16.86	17.04	16.39	16.79
3157	NYSE	IVZ	Thu, Dec 5, 2019	16.77	16.81	16.55	16.61
3156	NYSE	IVZ	Wed, Dec 4, 2019	16.82	17.01	16.74	16.76
3155	NYSE	IVZ	Tue, Dec 3, 2019	17.00	17.06	16.57	16.69
3154	NYSE	IVZ	Mon, Dec 2, 2019	17.61	17.89	17.25	17.29
3153	NYSE	IVZ	Fri, Nov 29, 2019	17.62	17.71	17.54	17.56
3152	NYSE	IVZ	Wed, Nov 27, 2019	17.65	17.78	17.54	17.70
3151	NYSE	IVZ	Tue, Nov 26, 2019	17.66	17.73	17.41	17.55
3150	NYSE	IVZ	Mon, Nov 25, 2019	17.33	17.77	17.23	17.75
3149	NYSE	IVZ	Fri, Nov 22, 2019	17.13	17.34	17.09	17.33
3148	NYSE	IVZ	Thu, Nov 21, 2019	17.29	17.29	17.05	17.07
3147	NYSE	IVZ	Wed, Nov 20, 2019	17.32	17.38	17.04	17.19
3146	NYSE	IVZ	Tue, Nov 19, 2019	17.46	17.57	17.31	17.52
3145	NYSE	IVZ	Mon, Nov 18, 2019	17.30	17.41	17.16	17.37
3144	NYSE	IVZ	Fri, Nov 15, 2019	17.38	17.51	17.23	17.45
3143	NYSE	IVZ	Thu, Nov 14, 2019	17.35	18.29	17.23	17.28
3142	NYSE	IVZ	Wed, Nov 13, 2019	17.38	17.48	17.19	17.42
3141	NYSE	IVZ	Tue, Nov 12, 2019	17.64	17.73	17.45	17.60
3140	NYSE	IVZ	Mon, Nov 11, 2019	17.64	17.78	17.60	17.64
3139	NYSE	IVZ	Fri, Nov 8, 2019	17.86	17.91	17.62	17.82
3138	NYSE	IVZ	Thu, Nov 7, 2019	18.29	18.40	18.07	17.87
3137	NYSE	IVZ	Wed, Nov 6, 2019	18.32	18.32	17.80	18.04
3136	NYSE	IVZ	Tue, Nov 5, 2019	17.81	18.27	17.81	18.12
3135	NYSE	IVZ	Mon, Nov 4, 2019	17.44	17.82	17.39	17.78
3134	NYSE	IVZ	Fri, Nov 1, 2019	17.00	17.26	16.93	17.21
3133	NYSE	IVZ	Thu, Oct 31, 2019	16.78	16.84	16.55	16.82
3132	NYSE	IVZ	Wed, Oct 30, 2019	17.02	17.17	16.80	16.88
3131	NYSE	IVZ	Tue, Oct 29, 2019	17.26	17.33	16.99	17.05
3130	NYSE	IVZ	Mon, Oct 28, 2019	17.10	17.40	17.10	17.34
3129	NYSE	IVZ	Fri, Oct 25, 2019	16.96	17.18	16.72	17.05
3128	NYSE	IVZ	Thu, Oct 24, 2019	17.39	17.40	16.86	16.94
3127	NYSE	IVZ	Wed, Oct 23, 2019	16.71	17.32	16.46	17.28
3126	NYSE	IVZ	Tue, Oct 22, 2019	16.05	16.33	15.91	16.03
3125	NYSE	IVZ	Mon, Oct 21, 2019	16.16	16.37	16.07	16.15
3124	NYSE	IVZ	Fri, Oct 18, 2019	15.61	15.94	15.61	15.89
3123	NYSE	IVZ	Thu, Oct 17, 2019	15.79	15.85	15.59	15.63
3122	NYSE	IVZ	Wed, Oct 16, 2019	15.78	16.03	15.65	15.65
3121	NYSE	IVZ	Tue, Oct 15, 2019	15.80	16.11	15.61	15.79
3120	NYSE	IVZ	Mon, Oct 14, 2019	15.70	15.76	15.47	15.71
3119	NYSE	IVZ	Fri, Oct 11, 2019	15.67	16.14	15.67	15.84
3118	NYSE	IVZ	Thu, Oct 10, 2019	15.35	15.52	15.24	15.35
3117	NYSE	IVZ	Wed, Oct 9, 2019	15.46	15.54	15.28	15.39
3116	NYSE	IVZ	Tue, Oct 8, 2019	15.53	15.61	15.36	15.38
3115	NYSE	IVZ	Mon, Oct 7, 2019	15.78	15.97	15.56	15.73
3114	NYSE	IVZ	Fri, Oct 4, 2019	15.74	15.89	15.57	15.89
3113	NYSE	IVZ	Thu, Oct 3, 2019	15.63	15.77	15.29	15.77
3112	NYSE	IVZ	Wed, Oct 2, 2019	16.04	16.12	15.67	15.71
3111	NYSE	IVZ	Tue, Oct 1, 2019	16.97	17.00	16.09	16.26
3110	NYSE	IVZ	Mon, Sep 30, 2019	17.10	17.19	16.87	16.94
3109	NYSE	IVZ	Fri, Sep 27, 2019	16.97	17.19	16.89	17.02
3108	NYSE	IVZ	Thu, Sep 26, 2019	16.98	16.98	16.71	16.86
3107	NYSE	IVZ	Wed, Sep 25, 2019	16.72	16.98	16.61	16.95
3106	NYSE	IVZ	Tue, Sep 24, 2019	17.11	17.24	16.62	16.71
3105	NYSE	IVZ	Mon, Sep 23, 2019	16.62	17.15	16.55	17.00
3104	NYSE	IVZ	Fri, Sep 20, 2019	17.11	17.33	16.85	16.87
3103	NYSE	IVZ	Thu, Sep 19, 2019	16.95	17.25	16.94	17.05
3102	NYSE	IVZ	Wed, Sep 18, 2019	16.94	17.13	16.80	16.94
3101	NYSE	IVZ	Tue, Sep 17, 2019	17.09	17.10	16.79	17.04
3100	NYSE	IVZ	Mon, Sep 16, 2019	17.19	17.43	17.15	17.23
3099	NYSE	IVZ	Fri, Sep 13, 2019	17.54	17.59	17.16	17.40
3098	NYSE	IVZ	Thu, Sep 12, 2019	17.10	17.48	16.73	17.26
3097	NYSE	IVZ	Wed, Sep 11, 2019	17.09	17.58	16.76	17.57
3096	NYSE	IVZ	Tue, Sep 10, 2019	16.56	17.07	16.55	17.04
3095	NYSE	IVZ	Mon, Sep 9, 2019	16.15	16.53	16.13	16.41
3094	NYSE	IVZ	Fri, Sep 6, 2019	15.97	16.10	15.73	15.98
3093	NYSE	IVZ	Thu, Sep 5, 2019	15.87	16.28	15.87	16.05
3092	NYSE	IVZ	Wed, Sep 4, 2019	15.66	15.68	15.50	15.60
3091	NYSE	IVZ	Tue, Sep 3, 2019	15.53	15.62	15.30	15.53
3090	NYSE	IVZ	Fri, Aug 30, 2019	15.73	15.87	15.64	15.70
3089	NYSE	IVZ	Thu, Aug 29, 2019	15.65	15.72	15.54	15.62
3088	NYSE	IVZ	Wed, Aug 28, 2019	15.20	15.56	15.16	15.43
3087	NYSE	IVZ	Tue, Aug 27, 2019	15.75	15.89	15.16	15.31
3086	NYSE	IVZ	Mon, Aug 26, 2019	15.80	15.86	15.58	15.68
3085	NYSE	IVZ	Fri, Aug 23, 2019	15.82	15.96	15.56	15.62
3084	NYSE	IVZ	Thu, Aug 22, 2019	15.69	16.04	15.65	15.90
3083	NYSE	IVZ	Wed, Aug 21, 2019	15.62	15.67	15.47	15.57
3082	NYSE	IVZ	Tue, Aug 20, 2019	15.61	15.72	15.43	15.45
3081	NYSE	IVZ	Mon, Aug 19, 2019	15.92	15.97	15.69	15.71
3080	NYSE	IVZ	Fri, Aug 16, 2019	15.36	15.74	15.36	15.65
3079	NYSE	IVZ	Thu, Aug 15, 2019	15.45	15.57	15.15	15.20
3078	NYSE	IVZ	Wed, Aug 14, 2019	15.38	15.55	15.19	15.32
3077	NYSE	IVZ	Tue, Aug 13, 2019	16.06	16.53	15.86	15.85
3076	NYSE	IVZ	Mon, Aug 12, 2019	16.13	16.16	15.79	16.06
3075	NYSE	IVZ	Fri, Aug 9, 2019	16.92	16.97	16.30	16.37
3074	NYSE	IVZ	Thu, Aug 8, 2019	17.02	17.12	16.88	17.07
3073	NYSE	IVZ	Wed, Aug 7, 2019	16.80	16.92	16.19	16.85
3072	NYSE	IVZ	Tue, Aug 6, 2019	17.37	17.43	17.01	17.23
3071	NYSE	IVZ	Mon, Aug 5, 2019	17.42	17.52	16.96	17.17
3070	NYSE	IVZ	Fri, Aug 2, 2019	17.90	18.10	17.70	17.84
3069	NYSE	IVZ	Thu, Aug 1, 2019	19.06	19.06	17.99	18.02
3068	NYSE	IVZ	Wed, Jul 31, 2019	19.37	19.37	18.96	19.19
3067	NYSE	IVZ	Tue, Jul 30, 2019	19.13	19.37	18.81	19.37
3066	NYSE	IVZ	Mon, Jul 29, 2019	19.56	19.60	19.24	19.33
3065	NYSE	IVZ	Fri, Jul 26, 2019	19.43	19.62	19.18	19.61
3064	NYSE	IVZ	Thu, Jul 25, 2019	20.19	20.33	19.09	19.53
3063	NYSE	IVZ	Wed, Jul 24, 2019	19.56	20.15	19.54	20.06
3062	NYSE	IVZ	Tue, Jul 23, 2019	19.65	19.78	19.47	19.67
3061	NYSE	IVZ	Mon, Jul 22, 2019	19.77	19.86	19.35	19.52
3060	NYSE	IVZ	Fri, Jul 19, 2019	19.73	20.02	19.73	19.77
3059	NYSE	IVZ	Thu, Jul 18, 2019	19.42	19.70	19.39	19.67
3058	NYSE	IVZ	Wed, Jul 17, 2019	19.80	19.88	19.28	19.45
3057	NYSE	IVZ	Tue, Jul 16, 2019	20.18	20.18	19.88	19.90
3056	NYSE	IVZ	Mon, Jul 15, 2019	20.15	20.43	20.07	20.12
3055	NYSE	IVZ	Fri, Jul 12, 2019	19.91	20.29	19.90	20.13
3054	NYSE	IVZ	Thu, Jul 11, 2019	20.32	20.37	19.67	19.80
3053	NYSE	IVZ	Wed, Jul 10, 2019	20.71	20.83	20.37	20.43
3052	NYSE	IVZ	Tue, Jul 9, 2019	20.45	20.73	20.37	20.63
3051	NYSE	IVZ	Mon, Jul 8, 2019	20.77	20.93	20.54	20.59
3050	NYSE	IVZ	Fri, Jul 5, 2019	20.88	21.10	20.84	20.97
3049	NYSE	IVZ	Wed, Jul 3, 2019	20.63	21.00	20.60	20.82
3048	NYSE	IVZ	Tue, Jul 2, 2019	20.48	20.62	20.43	20.54
3047	NYSE	IVZ	Mon, Jul 1, 2019	20.77	20.85	20.26	20.54
3046	NYSE	IVZ	Fri, Jun 28, 2019	20.54	20.67	20.31	20.46
3045	NYSE	IVZ	Thu, Jun 27, 2019	20.20	20.49	20.20	20.36
3044	NYSE	IVZ	Wed, Jun 26, 2019	20.13	20.23	19.92	20.10
3043	NYSE	IVZ	Tue, Jun 25, 2019	20.35	20.37	19.96	20.01
3042	NYSE	IVZ	Mon, Jun 24, 2019	20.60	20.93	20.43	20.46
3041	NYSE	IVZ	Fri, Jun 21, 2019	20.69	20.95	20.45	20.59
3040	NYSE	IVZ	Thu, Jun 20, 2019	20.55	20.81	20.47	20.74
3039	NYSE	IVZ	Wed, Jun 19, 2019	20.52	20.65	20.26	20.34
3038	NYSE	IVZ	Tue, Jun 18, 2019	20.20	20.64	20.09	20.35
3037	NYSE	IVZ	Mon, Jun 17, 2019	20.62	20.62	20.08	20.15
3036	NYSE	IVZ	Fri, Jun 14, 2019	20.58	20.70	20.26	20.64
3035	NYSE	IVZ	Thu, Jun 13, 2019	20.52	20.67	20.29	20.59
3034	NYSE	IVZ	Wed, Jun 12, 2019	20.61	20.65	20.24	20.47
3033	NYSE	IVZ	Tue, Jun 11, 2019	20.70	21.03	20.49	20.61
3032	NYSE	IVZ	Mon, Jun 10, 2019	20.75	20.82	20.36	20.48
3031	NYSE	IVZ	Fri, Jun 7, 2019	20.50	20.75	20.48	20.58
3030	NYSE	IVZ	Thu, Jun 6, 2019	20.55	20.85	20.49	20.76
3029	NYSE	IVZ	Wed, Jun 5, 2019	20.73	20.78	20.27	20.62
3028	NYSE	IVZ	Tue, Jun 4, 2019	20.36	20.71	20.15	20.70
3027	NYSE	IVZ	Mon, Jun 3, 2019	19.46	20.04	19.44	19.99
3026	NYSE	IVZ	Fri, May 31, 2019	20.03	20.05	19.45	19.54
3025	NYSE	IVZ	Thu, May 30, 2019	20.51	20.68	20.33	20.38
3024	NYSE	IVZ	Wed, May 29, 2019	19.97	20.52	19.79	20.42
3023	NYSE	IVZ	Tue, May 28, 2019	20.30	20.45	20.08	20.11
3022	NYSE	IVZ	Fri, May 24, 2019	20.39	20.57	20.36	20.42
3021	NYSE	IVZ	Thu, May 23, 2019	20.44	20.45	20.09	20.22
3020	NYSE	IVZ	Wed, May 22, 2019	20.77	21.01	20.70	20.75
3019	NYSE	IVZ	Tue, May 21, 2019	20.73	21.01	20.71	20.88
3018	NYSE	IVZ	Mon, May 20, 2019	20.25	20.70	20.22	20.65
3017	NYSE	IVZ	Fri, May 17, 2019	20.43	20.83	20.34	20.44
3016	NYSE	IVZ	Thu, May 16, 2019	20.65	20.95	20.65	20.68
3015	NYSE	IVZ	Wed, May 15, 2019	20.10	20.67	20.01	20.59
3014	NYSE	IVZ	Tue, May 14, 2019	19.94	20.56	19.89	20.38
3013	NYSE	IVZ	Mon, May 13, 2019	20.65	20.65	19.81	19.82
3012	NYSE	IVZ	Fri, May 10, 2019	20.81	21.41	20.80	21.34
3011	NYSE	IVZ	Thu, May 9, 2019	20.73	20.84	20.37	20.81
3010	NYSE	IVZ	Wed, May 8, 2019	21.25	21.50	21.22	20.94
3009	NYSE	IVZ	Tue, May 7, 2019	21.33	21.61	21.12	21.32
3008	NYSE	IVZ	Mon, May 6, 2019	21.50	21.75	21.20	21.63
3007	NYSE	IVZ	Fri, May 3, 2019	21.34	21.93	21.22	21.92
3006	NYSE	IVZ	Thu, May 2, 2019	21.87	21.95	20.98	21.20
3005	NYSE	IVZ	Wed, May 1, 2019	22.00	22.13	21.75	21.78
3004	NYSE	IVZ	Tue, Apr 30, 2019	21.89	21.99	21.67	21.97
3003	NYSE	IVZ	Mon, Apr 29, 2019	21.81	22.06	21.77	21.89
3002	NYSE	IVZ	Fri, Apr 26, 2019	21.89	22.02	21.34	21.77
3001	NYSE	IVZ	Thu, Apr 25, 2019	21.77	22.18	21.35	21.94
3000	NYSE	IVZ	Wed, Apr 24, 2019	21.52	21.65	21.40	21.54
2999	NYSE	IVZ	Tue, Apr 23, 2019	21.42	21.81	21.38	21.62
2998	NYSE	IVZ	Mon, Apr 22, 2019	21.47	21.55	21.35	21.38
2997	NYSE	IVZ	Thu, Apr 18, 2019	21.56	21.66	21.34	21.53
2996	NYSE	IVZ	Wed, Apr 17, 2019	21.51	21.70	21.41	21.66
2995	NYSE	IVZ	Tue, Apr 16, 2019	21.20	21.53	21.12	21.53
2994	NYSE	IVZ	Mon, Apr 15, 2019	21.28	21.43	21.00	21.07
2993	NYSE	IVZ	Fri, Apr 12, 2019	21.25	21.40	21.02	21.32
2992	NYSE	IVZ	Thu, Apr 11, 2019	20.91	21.16	20.79	20.85
2991	NYSE	IVZ	Wed, Apr 10, 2019	20.49	20.83	20.33	20.79
2990	NYSE	IVZ	Tue, Apr 9, 2019	20.46	20.52	20.25	20.30
2989	NYSE	IVZ	Mon, Apr 8, 2019	20.48	20.66	20.38	20.52
2988	NYSE	IVZ	Fri, Apr 5, 2019	20.28	20.50	20.14	20.49
2987	NYSE	IVZ	Thu, Apr 4, 2019	20.16	20.42	20.11	20.19
2986	NYSE	IVZ	Wed, Apr 3, 2019	20.10	20.19	19.91	20.12
2985	NYSE	IVZ	Tue, Apr 2, 2019	19.92	20.05	19.76	19.85
2984	NYSE	IVZ	Mon, Apr 1, 2019	19.57	19.98	19.50	19.97
2983	NYSE	IVZ	Fri, Mar 29, 2019	19.52	19.60	19.25	19.31
2982	NYSE	IVZ	Thu, Mar 28, 2019	19.31	19.54	19.27	19.37
2981	NYSE	IVZ	Wed, Mar 27, 2019	19.36	19.44	19.15	19.32
2980	NYSE	IVZ	Tue, Mar 26, 2019	19.03	19.30	18.98	19.28
2979	NYSE	IVZ	Mon, Mar 25, 2019	19.11	19.23	18.65	18.78
2978	NYSE	IVZ	Fri, Mar 22, 2019	19.63	19.70	18.85	19.06
2977	NYSE	IVZ	Thu, Mar 21, 2019	19.54	19.92	19.29	19.79
2976	NYSE	IVZ	Wed, Mar 20, 2019	20.00	20.05	19.68	19.73
2975	NYSE	IVZ	Tue, Mar 19, 2019	20.43	20.49	19.88	19.94
2974	NYSE	IVZ	Mon, Mar 18, 2019	19.91	20.25	19.76	20.24
2973	NYSE	IVZ	Fri, Mar 15, 2019	19.41	19.82	19.39	19.78
2972	NYSE	IVZ	Thu, Mar 14, 2019	19.35	19.49	19.22	19.35
2971	NYSE	IVZ	Wed, Mar 13, 2019	19.07	19.63	19.00	19.33
2970	NYSE	IVZ	Tue, Mar 12, 2019	19.06	19.22	18.93	18.97
2969	NYSE	IVZ	Mon, Mar 11, 2019	18.84	19.07	18.77	18.97
2968	NYSE	IVZ	Fri, Mar 8, 2019	18.50	18.67	18.34	18.64
2967	NYSE	IVZ	Thu, Mar 7, 2019	19.13	19.13	18.61	18.66
2966	NYSE	IVZ	Wed, Mar 6, 2019	19.43	19.59	19.15	19.22
2965	NYSE	IVZ	Tue, Mar 5, 2019	19.47	19.58	19.25	19.47
2964	NYSE	IVZ	Mon, Mar 4, 2019	19.52	19.90	19.29	19.45
2963	NYSE	IVZ	Fri, Mar 1, 2019	19.60	19.94	19.44	19.51
2962	NYSE	IVZ	Thu, Feb 28, 2019	19.35	19.57	19.31	19.35
2961	NYSE	IVZ	Wed, Feb 27, 2019	19.04	19.31	18.95	19.30
2960	NYSE	IVZ	Tue, Feb 26, 2019	18.90	19.20	18.86	19.05
2959	NYSE	IVZ	Mon, Feb 25, 2019	19.18	19.42	18.95	18.98
2958	NYSE	IVZ	Fri, Feb 22, 2019	18.91	19.10	18.83	19.05
2957	NYSE	IVZ	Thu, Feb 21, 2019	19.09	19.15	18.74	18.83
2956	NYSE	IVZ	Wed, Feb 20, 2019	18.88	19.13	18.81	19.04
2955	NYSE	IVZ	Tue, Feb 19, 2019	18.74	18.99	18.62	18.91
2954	NYSE	IVZ	Fri, Feb 15, 2019	18.45	18.89	18.35	18.86
2953	NYSE	IVZ	Thu, Feb 14, 2019	18.33	18.37	17.93	18.27
2952	NYSE	IVZ	Wed, Feb 13, 2019	18.46	18.73	18.41	18.47
2951	NYSE	IVZ	Tue, Feb 12, 2019	18.40	18.61	18.33	18.27
2950	NYSE	IVZ	Mon, Feb 11, 2019	18.14	18.23	17.98	18.19
2949	NYSE	IVZ	Fri, Feb 8, 2019	18.25	18.35	17.70	18.00
2948	NYSE	IVZ	Thu, Feb 7, 2019	18.55	18.79	18.11	18.37
2947	NYSE	IVZ	Wed, Feb 6, 2019	18.70	18.89	18.54	18.58
2946	NYSE	IVZ	Tue, Feb 5, 2019	18.63	18.75	18.47	18.72
2945	NYSE	IVZ	Mon, Feb 4, 2019	18.44	18.67	18.23	18.58
2944	NYSE	IVZ	Fri, Feb 1, 2019	18.35	18.56	18.16	18.36
2943	NYSE	IVZ	Thu, Jan 31, 2019	18.40	18.53	18.05	18.22
2942	NYSE	IVZ	Wed, Jan 30, 2019	18.76	18.91	18.03	18.59
2941	NYSE	IVZ	Tue, Jan 29, 2019	19.38	19.50	19.02	19.06
2940	NYSE	IVZ	Mon, Jan 28, 2019	18.93	19.49	18.87	19.42
2939	NYSE	IVZ	Fri, Jan 25, 2019	19.00	19.19	18.82	19.02
2938	NYSE	IVZ	Thu, Jan 24, 2019	18.57	18.90	18.54	18.78
2937	NYSE	IVZ	Wed, Jan 23, 2019	18.79	18.84	18.38	18.61
2936	NYSE	IVZ	Tue, Jan 22, 2019	18.79	18.81	18.51	18.71
2935	NYSE	IVZ	Fri, Jan 18, 2019	18.67	19.00	18.54	18.84
2934	NYSE	IVZ	Thu, Jan 17, 2019	18.13	18.61	17.93	18.46
2933	NYSE	IVZ	Wed, Jan 16, 2019	17.94	18.45	17.86	18.31
2932	NYSE	IVZ	Tue, Jan 15, 2019	17.54	17.82	17.47	17.80
2931	NYSE	IVZ	Mon, Jan 14, 2019	17.29	17.70	17.13	17.55
2930	NYSE	IVZ	Fri, Jan 11, 2019	17.28	17.65	17.10	17.38
2929	NYSE	IVZ	Thu, Jan 10, 2019	17.32	17.74	17.29	17.55
2928	NYSE	IVZ	Wed, Jan 9, 2019	17.27	17.57	17.17	17.32
2927	NYSE	IVZ	Tue, Jan 8, 2019	17.60	17.82	17.19	17.28
2926	NYSE	IVZ	Mon, Jan 7, 2019	17.19	17.72	17.01	17.47
2925	NYSE	IVZ	Fri, Jan 4, 2019	16.75	17.34	16.62	17.26
2924	NYSE	IVZ	Thu, Jan 3, 2019	16.75	16.85	16.36	16.43
2923	NYSE	IVZ	Wed, Jan 2, 2019	16.42	17.04	16.32	16.84
2922	NYSE	IVZ	Mon, Dec 31, 2018	16.53	16.82	16.40	16.74
2921	NYSE	IVZ	Fri, Dec 28, 2018	16.76	16.96	16.43	16.55
2920	NYSE	IVZ	Thu, Dec 27, 2018	16.18	16.71	15.93	16.71
2919	NYSE	IVZ	Wed, Dec 26, 2018	15.80	16.48	15.38	16.48
2918	NYSE	IVZ	Mon, Dec 24, 2018	16.01	16.20	15.63	15.71
2917	NYSE	IVZ	Fri, Dec 21, 2018	16.27	16.72	15.98	16.00
2916	NYSE	IVZ	Thu, Dec 20, 2018	16.36	16.79	16.08	16.29
2915	NYSE	IVZ	Wed, Dec 19, 2018	16.86	17.18	16.30	16.42
2914	NYSE	IVZ	Tue, Dec 18, 2018	17.08	17.39	16.79	16.97
2913	NYSE	IVZ	Mon, Dec 17, 2018	16.94	17.55	16.82	17.00
2912	NYSE	IVZ	Fri, Dec 14, 2018	17.08	17.46	16.86	16.95
2911	NYSE	IVZ	Thu, Dec 13, 2018	17.64	17.74	17.13	17.24
2910	NYSE	IVZ	Wed, Dec 12, 2018	17.61	18.02	17.35	17.64
2909	NYSE	IVZ	Tue, Dec 11, 2018	18.12	18.26	17.28	17.40
2908	NYSE	IVZ	Mon, Dec 10, 2018	18.37	18.54	17.62	17.95
2907	NYSE	IVZ	Fri, Dec 7, 2018	18.90	19.28	18.39	18.52
2906	NYSE	IVZ	Thu, Dec 6, 2018	19.11	19.20	18.49	18.87
2905	NYSE	IVZ	Tue, Dec 4, 2018	20.32	20.48	19.34	19.53
2904	NYSE	IVZ	Mon, Dec 3, 2018	20.56	20.88	20.43	20.65
2903	NYSE	IVZ	Fri, Nov 30, 2018	20.16	20.48	20.07	20.35
2902	NYSE	IVZ	Thu, Nov 29, 2018	20.49	20.57	20.21	20.25
2901	NYSE	IVZ	Wed, Nov 28, 2018	20.45	20.87	20.00	20.68
2900	NYSE	IVZ	Tue, Nov 27, 2018	20.61	20.82	20.42	20.47
2899	NYSE	IVZ	Mon, Nov 26, 2018	20.58	20.99	20.45	20.75
2898	NYSE	IVZ	Fri, Nov 23, 2018	19.98	20.45	19.82	20.26
2897	NYSE	IVZ	Wed, Nov 21, 2018	19.89	20.50	19.80	20.13
2896	NYSE	IVZ	Tue, Nov 20, 2018	19.96	20.21	19.82	19.88
2895	NYSE	IVZ	Mon, Nov 19, 2018	20.10	20.43	19.96	20.11
2894	NYSE	IVZ	Fri, Nov 16, 2018	19.95	20.29	19.82	20.07
2893	NYSE	IVZ	Thu, Nov 15, 2018	19.49	20.09	19.36	20.06
2892	NYSE	IVZ	Wed, Nov 14, 2018	19.98	20.43	19.28	19.71
2891	NYSE	IVZ	Tue, Nov 13, 2018	20.52	20.61	19.80	19.85
2890	NYSE	IVZ	Mon, Nov 12, 2018	20.75	20.94	20.39	20.48
2889	NYSE	IVZ	Fri, Nov 9, 2018	21.34	21.45	20.60	20.88
2888	NYSE	IVZ	Thu, Nov 8, 2018	21.48	22.02	21.47	21.48
2887	NYSE	IVZ	Wed, Nov 7, 2018	21.79	21.85	21.10	21.59
2886	NYSE	IVZ	Tue, Nov 6, 2018	21.68	21.76	21.44	21.70
2885	NYSE	IVZ	Mon, Nov 5, 2018	21.69	22.07	21.38	21.72
2884	NYSE	IVZ	Fri, Nov 2, 2018	22.25	22.45	21.51	21.62
2883	NYSE	IVZ	Thu, Nov 1, 2018	21.71	22.08	21.70	21.98
2882	NYSE	IVZ	Wed, Oct 31, 2018	22.18	22.22	21.68	21.71
2881	NYSE	IVZ	Tue, Oct 30, 2018	21.40	21.99	21.28	21.92
2880	NYSE	IVZ	Mon, Oct 29, 2018	21.36	21.74	21.02	21.24
2879	NYSE	IVZ	Fri, Oct 26, 2018	21.42	21.53	20.76	21.05
2878	NYSE	IVZ	Thu, Oct 25, 2018	21.23	21.70	20.99	21.54
2877	NYSE	IVZ	Wed, Oct 24, 2018	21.19	21.50	20.92	21.08
2876	NYSE	IVZ	Tue, Oct 23, 2018	20.87	21.29	20.62	21.17
2875	NYSE	IVZ	Mon, Oct 22, 2018	22.00	22.07	21.08	21.11
2874	NYSE	IVZ	Fri, Oct 19, 2018	21.20	22.04	20.78	21.98
2873	NYSE	IVZ	Thu, Oct 18, 2018	22.62	22.79	21.11	21.26
2872	NYSE	IVZ	Wed, Oct 17, 2018	20.44	21.06	20.44	20.94
2871	NYSE	IVZ	Tue, Oct 16, 2018	20.55	20.61	20.19	20.54
2870	NYSE	IVZ	Mon, Oct 15, 2018	19.92	20.63	19.72	20.42
2869	NYSE	IVZ	Fri, Oct 12, 2018	20.45	20.56	19.66	19.94
2868	NYSE	IVZ	Thu, Oct 11, 2018	21.00	21.33	20.02	20.07
2867	NYSE	IVZ	Wed, Oct 10, 2018	21.72	21.89	21.13	21.14
2866	NYSE	IVZ	Tue, Oct 9, 2018	22.30	22.46	21.66	21.80
2865	NYSE	IVZ	Mon, Oct 8, 2018	22.97	23.08	22.32	22.41
2864	NYSE	IVZ	Fri, Oct 5, 2018	23.18	23.55	23.17	23.24
2863	NYSE	IVZ	Thu, Oct 4, 2018	23.01	23.40	22.99	23.22
2862	NYSE	IVZ	Wed, Oct 3, 2018	23.10	23.32	22.85	23.06
2861	NYSE	IVZ	Tue, Oct 2, 2018	23.06	23.35	22.78	22.98
2860	NYSE	IVZ	Mon, Oct 1, 2018	22.87	23.11	22.77	23.01
2859	NYSE	IVZ	Fri, Sep 28, 2018	22.88	23.04	22.69	22.88
2858	NYSE	IVZ	Thu, Sep 27, 2018	23.25	23.33	22.82	23.06
2857	NYSE	IVZ	Wed, Sep 26, 2018	22.94	23.35	22.86	22.98
2856	NYSE	IVZ	Tue, Sep 25, 2018	23.81	23.86	22.86	22.97
2855	NYSE	IVZ	Mon, Sep 24, 2018	24.25	24.48	23.53	23.69
2854	NYSE	IVZ	Fri, Sep 21, 2018	24.44	24.59	24.09	24.31
2853	NYSE	IVZ	Thu, Sep 20, 2018	24.47	24.88	24.20	24.41
2852	NYSE	IVZ	Wed, Sep 19, 2018	23.85	24.46	23.81	24.29
2851	NYSE	IVZ	Tue, Sep 18, 2018	23.76	23.83	23.55	23.68
2850	NYSE	IVZ	Mon, Sep 17, 2018	23.90	24.22	23.64	23.71
2849	NYSE	IVZ	Fri, Sep 14, 2018	23.48	23.84	23.48	23.75
2848	NYSE	IVZ	Thu, Sep 13, 2018	24.22	24.25	23.25	23.36
2847	NYSE	IVZ	Wed, Sep 12, 2018	23.97	24.15	23.85	24.05
2846	NYSE	IVZ	Tue, Sep 11, 2018	24.12	24.27	23.79	23.99
2845	NYSE	IVZ	Mon, Sep 10, 2018	24.20	24.55	24.18	24.35
2844	NYSE	IVZ	Fri, Sep 7, 2018	24.18	24.32	23.78	24.05
2843	NYSE	IVZ	Thu, Sep 6, 2018	24.57	24.61	24.11	24.22
2842	NYSE	IVZ	Wed, Sep 5, 2018	24.00	24.72	23.93	24.60
2841	NYSE	IVZ	Tue, Sep 4, 2018	24.07	24.07	23.74	23.98
2840	NYSE	IVZ	Fri, Aug 31, 2018	24.20	24.27	23.89	24.10
2839	NYSE	IVZ	Thu, Aug 30, 2018	24.61	24.65	24.23	24.26
2838	NYSE	IVZ	Wed, Aug 29, 2018	24.64	24.81	24.31	24.70
2837	NYSE	IVZ	Tue, Aug 28, 2018	24.80	24.91	24.59	24.71
2836	NYSE	IVZ	Mon, Aug 27, 2018	24.28	24.96	24.28	24.74
2835	NYSE	IVZ	Fri, Aug 24, 2018	24.41	24.41	24.12	24.14
2834	NYSE	IVZ	Thu, Aug 23, 2018	24.57	24.73	24.22	24.29
2833	NYSE	IVZ	Wed, Aug 22, 2018	24.81	24.82	24.59	24.63
2832	NYSE	IVZ	Tue, Aug 21, 2018	24.57	24.99	24.57	24.79
2831	NYSE	IVZ	Mon, Aug 20, 2018	24.58	24.82	24.45	24.60
2830	NYSE	IVZ	Fri, Aug 17, 2018	24.44	24.78	24.38	24.48
2829	NYSE	IVZ	Thu, Aug 16, 2018	24.34	24.78	24.32	24.59
2828	NYSE	IVZ	Wed, Aug 15, 2018	24.40	24.53	24.13	24.20
2827	NYSE	IVZ	Tue, Aug 14, 2018	24.92	25.08	24.75	24.69
2826	NYSE	IVZ	Mon, Aug 13, 2018	24.67	24.89	24.52	24.79
2825	NYSE	IVZ	Fri, Aug 10, 2018	25.19	25.19	24.31	24.70
2824	NYSE	IVZ	Thu, Aug 9, 2018	25.55	25.82	25.40	25.49
2823	NYSE	IVZ	Wed, Aug 8, 2018	25.38	25.61	25.08	25.60
2822	NYSE	IVZ	Tue, Aug 7, 2018	25.38	25.78	25.32	25.44
2821	NYSE	IVZ	Mon, Aug 6, 2018	25.22	25.37	24.87	25.31
2820	NYSE	IVZ	Fri, Aug 3, 2018	25.04	25.45	24.96	25.15
2819	NYSE	IVZ	Thu, Aug 2, 2018	25.61	25.65	24.76	24.96
2818	NYSE	IVZ	Wed, Aug 1, 2018	27.12	27.14	25.61	25.82
2817	NYSE	IVZ	Tue, Jul 31, 2018	27.50	27.59	26.93	26.99
2816	NYSE	IVZ	Mon, Jul 30, 2018	26.01	27.48	26.01	27.36
2815	NYSE	IVZ	Fri, Jul 27, 2018	25.76	26.33	25.65	25.97
2814	NYSE	IVZ	Thu, Jul 26, 2018	25.99	26.01	25.19	25.72
2813	NYSE	IVZ	Wed, Jul 25, 2018	26.25	26.42	26.02	26.36
2812	NYSE	IVZ	Tue, Jul 24, 2018	26.17	26.49	26.01	26.23
2811	NYSE	IVZ	Mon, Jul 23, 2018	25.50	26.12	25.45	26.02
2810	NYSE	IVZ	Fri, Jul 20, 2018	25.60	25.66	25.37	25.46
2809	NYSE	IVZ	Thu, Jul 19, 2018	26.02	26.09	25.52	25.69
2808	NYSE	IVZ	Wed, Jul 18, 2018	25.58	26.16	25.53	26.13
2807	NYSE	IVZ	Tue, Jul 17, 2018	25.47	25.67	25.35	25.46
2806	NYSE	IVZ	Mon, Jul 16, 2018	25.62	25.65	25.34	25.50
2805	NYSE	IVZ	Fri, Jul 13, 2018	25.76	25.90	25.52	25.62
2804	NYSE	IVZ	Thu, Jul 12, 2018	26.73	26.73	25.98	26.04
2803	NYSE	IVZ	Wed, Jul 11, 2018	27.07	27.17	26.62	26.64
2802	NYSE	IVZ	Tue, Jul 10, 2018	27.06	27.26	26.86	27.23
2801	NYSE	IVZ	Mon, Jul 9, 2018	26.58	27.15	26.35	27.04
2800	NYSE	IVZ	Fri, Jul 6, 2018	26.47	26.69	26.33	26.44
2799	NYSE	IVZ	Thu, Jul 5, 2018	26.66	26.75	26.22	26.54
2798	NYSE	IVZ	Tue, Jul 3, 2018	26.88	26.99	26.40	26.45
2797	NYSE	IVZ	Mon, Jul 2, 2018	26.35	26.83	26.24	26.79
2796	NYSE	IVZ	Fri, Jun 29, 2018	26.79	27.08	26.55	26.56
2795	NYSE	IVZ	Thu, Jun 28, 2018	26.47	26.61	26.16	26.59
2794	NYSE	IVZ	Wed, Jun 27, 2018	27.13	27.28	26.51	26.51
2793	NYSE	IVZ	Tue, Jun 26, 2018	27.31	27.43	27.01	27.15
2792	NYSE	IVZ	Mon, Jun 25, 2018	27.27	27.54	26.87	27.39
2791	NYSE	IVZ	Fri, Jun 22, 2018	27.30	27.74	27.14	27.63
2790	NYSE	IVZ	Thu, Jun 21, 2018	27.13	27.23	26.85	27.03
2789	NYSE	IVZ	Wed, Jun 20, 2018	27.22	27.39	26.84	27.14
2788	NYSE	IVZ	Tue, Jun 19, 2018	26.54	27.13	26.50	26.98
2787	NYSE	IVZ	Mon, Jun 18, 2018	27.15	27.22	26.37	26.82
2786	NYSE	IVZ	Fri, Jun 15, 2018	27.08	27.60	26.96	27.51
2785	NYSE	IVZ	Thu, Jun 14, 2018	27.39	27.47	27.16	27.21
2784	NYSE	IVZ	Wed, Jun 13, 2018	27.96	28.09	27.23	27.26
2783	NYSE	IVZ	Tue, Jun 12, 2018	28.05	28.53	27.78	27.96
2782	NYSE	IVZ	Mon, Jun 11, 2018	28.00	28.30	27.88	27.93
2781	NYSE	IVZ	Fri, Jun 8, 2018	27.69	27.95	27.49	27.93
2780	NYSE	IVZ	Thu, Jun 7, 2018	27.99	28.23	27.59	27.76
2779	NYSE	IVZ	Wed, Jun 6, 2018	27.70	27.89	27.57	27.83
2778	NYSE	IVZ	Tue, Jun 5, 2018	27.55	27.69	27.26	27.46
2777	NYSE	IVZ	Mon, Jun 4, 2018	27.80	27.84	27.46	27.50
2776	NYSE	IVZ	Fri, Jun 1, 2018	27.70	27.92	27.59	27.72
2775	NYSE	IVZ	Thu, May 31, 2018	27.45	27.54	27.15	27.32
2774	NYSE	IVZ	Wed, May 30, 2018	27.39	27.60	27.20	27.48
2773	NYSE	IVZ	Tue, May 29, 2018	27.83	27.93	26.93	27.08
2772	NYSE	IVZ	Fri, May 25, 2018	28.13	28.44	28.08	28.25
2771	NYSE	IVZ	Thu, May 24, 2018	28.27	28.40	27.64	28.29
2770	NYSE	IVZ	Wed, May 23, 2018	28.60	28.68	28.22	28.43
2769	NYSE	IVZ	Tue, May 22, 2018	28.71	28.98	28.64	28.80
2768	NYSE	IVZ	Mon, May 21, 2018	28.88	28.91	28.55	28.61
2767	NYSE	IVZ	Fri, May 18, 2018	28.65	28.72	28.44	28.63
2766	NYSE	IVZ	Thu, May 17, 2018	28.50	28.85	28.38	28.65
2765	NYSE	IVZ	Wed, May 16, 2018	28.35	28.80	28.33	28.51
2764	NYSE	IVZ	Tue, May 15, 2018	28.33	28.53	28.30	28.41
2763	NYSE	IVZ	Mon, May 14, 2018	28.26	28.68	28.18	28.55
2762	NYSE	IVZ	Fri, May 11, 2018	28.23	28.34	27.95	28.20
2761	NYSE	IVZ	Thu, May 10, 2018	27.81	28.42	27.79	28.14
2760	NYSE	IVZ	Wed, May 9, 2018	28.32	28.37	27.63	27.68
2759	NYSE	IVZ	Tue, May 8, 2018	28.37	28.44	27.84	28.14
2758	NYSE	IVZ	Mon, May 7, 2018	28.48	28.59	28.12	28.47
2757	NYSE	IVZ	Fri, May 4, 2018	27.77	28.73	27.70	28.39
2756	NYSE	IVZ	Thu, May 3, 2018	28.00	28.05	27.35	27.96
2755	NYSE	IVZ	Wed, May 2, 2018	28.44	28.48	28.08	28.14
2754	NYSE	IVZ	Tue, May 1, 2018	28.84	29.02	28.04	28.44
2753	NYSE	IVZ	Mon, Apr 30, 2018	29.67	29.84	28.93	28.97
2752	NYSE	IVZ	Fri, Apr 27, 2018	29.64	29.78	29.27	29.59
2751	NYSE	IVZ	Thu, Apr 26, 2018	30.40	30.43	29.19	29.85
2750	NYSE	IVZ	Wed, Apr 25, 2018	30.52	31.01	30.48	30.74
2749	NYSE	IVZ	Tue, Apr 24, 2018	31.18	31.28	30.45	30.65
2748	NYSE	IVZ	Mon, Apr 23, 2018	31.08	31.47	30.86	31.00
2747	NYSE	IVZ	Fri, Apr 20, 2018	31.30	31.47	30.72	31.06
2746	NYSE	IVZ	Thu, Apr 19, 2018	31.15	31.41	30.91	31.22
2745	NYSE	IVZ	Wed, Apr 18, 2018	31.20	31.53	31.09	31.11
2744	NYSE	IVZ	Tue, Apr 17, 2018	31.16	31.41	30.95	31.13
2743	NYSE	IVZ	Mon, Apr 16, 2018	30.78	31.12	30.65	30.85
2742	NYSE	IVZ	Fri, Apr 13, 2018	30.99	31.06	30.39	30.53
2741	NYSE	IVZ	Thu, Apr 12, 2018	30.87	31.14	30.69	30.82
2740	NYSE	IVZ	Wed, Apr 11, 2018	30.83	31.08	30.49	30.60
2739	NYSE	IVZ	Tue, Apr 10, 2018	31.17	31.49	31.01	31.27
2738	NYSE	IVZ	Mon, Apr 9, 2018	30.92	31.45	30.60	30.65
2737	NYSE	IVZ	Fri, Apr 6, 2018	31.28	31.51	30.38	30.70
2736	NYSE	IVZ	Thu, Apr 5, 2018	31.90	32.01	31.48	31.78
2735	NYSE	IVZ	Wed, Apr 4, 2018	30.74	31.81	30.51	31.72
2734	NYSE	IVZ	Tue, Apr 3, 2018	31.08	31.45	30.80	31.31
2733	NYSE	IVZ	Mon, Apr 2, 2018	31.81	31.81	30.19	30.84
2732	NYSE	IVZ	Thu, Mar 29, 2018	31.70	32.26	31.49	32.01
2731	NYSE	IVZ	Wed, Mar 28, 2018	31.50	31.71	31.12	31.48
2730	NYSE	IVZ	Tue, Mar 27, 2018	32.17	32.24	31.06	31.36
2729	NYSE	IVZ	Mon, Mar 26, 2018	31.40	32.18	31.06	32.13
2728	NYSE	IVZ	Fri, Mar 23, 2018	31.53	31.71	30.66	30.72
2727	NYSE	IVZ	Thu, Mar 22, 2018	32.45	32.62	31.36	31.45
2726	NYSE	IVZ	Wed, Mar 21, 2018	32.58	33.55	32.54	32.94
2725	NYSE	IVZ	Tue, Mar 20, 2018	32.79	32.85	32.42	32.53
2724	NYSE	IVZ	Mon, Mar 19, 2018	33.11	33.20	32.29	32.64
2723	NYSE	IVZ	Fri, Mar 16, 2018	33.05	33.47	33.04	33.20
2722	NYSE	IVZ	Thu, Mar 15, 2018	33.35	33.37	32.61	32.92
2721	NYSE	IVZ	Wed, Mar 14, 2018	34.23	34.23	33.21	33.27
2720	NYSE	IVZ	Tue, Mar 13, 2018	34.64	34.89	33.97	34.11
2719	NYSE	IVZ	Mon, Mar 12, 2018	34.61	35.03	34.47	34.52
2718	NYSE	IVZ	Fri, Mar 9, 2018	34.24	34.57	33.80	34.52
2717	NYSE	IVZ	Thu, Mar 8, 2018	33.37	33.96	33.20	33.90
2716	NYSE	IVZ	Wed, Mar 7, 2018	32.74	33.38	32.70	33.34
2715	NYSE	IVZ	Tue, Mar 6, 2018	32.93	33.23	32.57	33.12
2714	NYSE	IVZ	Mon, Mar 5, 2018	32.11	32.90	31.80	32.67
2713	NYSE	IVZ	Fri, Mar 2, 2018	31.64	32.28	31.44	32.21
2712	NYSE	IVZ	Thu, Mar 1, 2018	32.55	32.74	31.57	31.81
2711	NYSE	IVZ	Wed, Feb 28, 2018	33.25	33.52	32.52	32.54
2710	NYSE	IVZ	Tue, Feb 27, 2018	33.75	34.00	33.01	33.02
2709	NYSE	IVZ	Mon, Feb 26, 2018	33.43	33.88	33.14	33.84
2708	NYSE	IVZ	Fri, Feb 23, 2018	33.06	33.20	32.80	33.19
2707	NYSE	IVZ	Thu, Feb 22, 2018	33.36	33.60	32.85	32.94
2706	NYSE	IVZ	Wed, Feb 21, 2018	33.34	33.95	33.20	33.22
2705	NYSE	IVZ	Tue, Feb 20, 2018	33.71	34.03	33.05	33.21
2704	NYSE	IVZ	Fri, Feb 16, 2018	33.12	34.05	33.02	33.92
2703	NYSE	IVZ	Thu, Feb 15, 2018	33.40	33.81	32.86	33.19
2702	NYSE	IVZ	Wed, Feb 14, 2018	32.06	33.19	31.92	33.17
2701	NYSE	IVZ	Tue, Feb 13, 2018	32.49	33.01	32.31	32.22
2700	NYSE	IVZ	Mon, Feb 12, 2018	32.72	32.95	32.15	32.52
2699	NYSE	IVZ	Fri, Feb 9, 2018	32.40	32.73	31.24	32.44
2698	NYSE	IVZ	Thu, Feb 8, 2018	33.45	33.53	31.92	31.92
2697	NYSE	IVZ	Wed, Feb 7, 2018	33.54	34.36	33.43	33.46
2696	NYSE	IVZ	Tue, Feb 6, 2018	32.39	33.86	32.08	33.61
2695	NYSE	IVZ	Mon, Feb 5, 2018	34.53	35.15	33.02	33.17
2694	NYSE	IVZ	Fri, Feb 2, 2018	35.65	35.70	34.82	35.16
2693	NYSE	IVZ	Thu, Feb 1, 2018	36.25	36.64	35.85	36.03
2692	NYSE	IVZ	Wed, Jan 31, 2018	36.25	36.66	35.41	36.13
2691	NYSE	IVZ	Tue, Jan 30, 2018	37.12	37.40	36.68	36.68
2690	NYSE	IVZ	Mon, Jan 29, 2018	38.26	38.43	37.47	37.48
2689	NYSE	IVZ	Fri, Jan 26, 2018	37.70	38.43	37.45	38.40
2688	NYSE	IVZ	Thu, Jan 25, 2018	37.69	37.71	37.24	37.59
2687	NYSE	IVZ	Wed, Jan 24, 2018	37.88	38.20	37.49	37.61
2686	NYSE	IVZ	Tue, Jan 23, 2018	37.78	38.01	37.44	37.61
2685	NYSE	IVZ	Mon, Jan 22, 2018	37.96	38.06	37.33	37.87
2684	NYSE	IVZ	Fri, Jan 19, 2018	37.98	38.25	37.92	38.13
2683	NYSE	IVZ	Thu, Jan 18, 2018	38.08	38.21	37.79	37.86
2682	NYSE	IVZ	Wed, Jan 17, 2018	37.40	38.29	37.31	38.08
2681	NYSE	IVZ	Tue, Jan 16, 2018	38.13	38.42	37.09	37.20
2680	NYSE	IVZ	Fri, Jan 12, 2018	37.59	37.88	37.41	37.86
2679	NYSE	IVZ	Thu, Jan 11, 2018	36.92	37.33	36.60	37.30
2678	NYSE	IVZ	Wed, Jan 10, 2018	37.31	37.66	36.68	36.82
2677	NYSE	IVZ	Tue, Jan 9, 2018	36.97	37.48	36.97	37.20
2676	NYSE	IVZ	Mon, Jan 8, 2018	36.57	37.09	36.56	36.84
2675	NYSE	IVZ	Fri, Jan 5, 2018	36.99	37.33	36.81	37.28
2674	NYSE	IVZ	Thu, Jan 4, 2018	36.67	37.12	36.64	36.83
2673	NYSE	IVZ	Wed, Jan 3, 2018	36.00	36.58	35.89	36.53
2672	NYSE	IVZ	Tue, Jan 2, 2018	36.84	36.86	36.18	36.35
2671	NYSE	IVZ	Fri, Dec 29, 2017	36.89	36.89	36.54	36.54
2670	NYSE	IVZ	Thu, Dec 28, 2017	36.65	36.80	36.48	36.77
2669	NYSE	IVZ	Wed, Dec 27, 2017	36.68	36.68	36.40	36.54
2668	NYSE	IVZ	Tue, Dec 26, 2017	36.66	36.79	36.42	36.60
2667	NYSE	IVZ	Fri, Dec 22, 2017	36.76	36.79	36.51	36.64
2666	NYSE	IVZ	Thu, Dec 21, 2017	36.75	36.79	36.46	36.61
2665	NYSE	IVZ	Wed, Dec 20, 2017	36.96	37.05	36.41	36.52
2664	NYSE	IVZ	Tue, Dec 19, 2017	37.06	37.09	36.60	36.61
2663	NYSE	IVZ	Mon, Dec 18, 2017	36.99	37.09	36.67	36.81
2662	NYSE	IVZ	Fri, Dec 15, 2017	36.55	36.85	36.41	36.56
2661	NYSE	IVZ	Thu, Dec 14, 2017	37.15	37.15	36.29	36.29
2660	NYSE	IVZ	Wed, Dec 13, 2017	37.24	37.72	36.92	36.96
2659	NYSE	IVZ	Tue, Dec 12, 2017	37.17	37.40	36.81	37.17
2658	NYSE	IVZ	Mon, Dec 11, 2017	37.75	37.85	37.22	37.39
2657	NYSE	IVZ	Fri, Dec 8, 2017	37.46	37.77	37.28	37.67
2656	NYSE	IVZ	Thu, Dec 7, 2017	36.97	37.82	36.82	37.34
2655	NYSE	IVZ	Wed, Dec 6, 2017	36.60	37.35	36.54	37.09
2654	NYSE	IVZ	Tue, Dec 5, 2017	36.95	36.95	36.53	36.63
2653	NYSE	IVZ	Mon, Dec 4, 2017	36.88	37.12	36.67	36.74
2652	NYSE	IVZ	Fri, Dec 1, 2017	36.28	36.42	35.09	36.21
2651	NYSE	IVZ	Thu, Nov 30, 2017	36.35	36.68	36.04	36.17
2650	NYSE	IVZ	Wed, Nov 29, 2017	36.23	36.48	35.67	36.10
2649	NYSE	IVZ	Tue, Nov 28, 2017	35.37	36.21	35.20	36.00
2648	NYSE	IVZ	Mon, Nov 27, 2017	35.14	35.32	35.00	35.20
2647	NYSE	IVZ	Fri, Nov 24, 2017	35.35	35.40	35.05	35.09
2646	NYSE	IVZ	Wed, Nov 22, 2017	35.67	35.85	35.16	35.23
2645	NYSE	IVZ	Tue, Nov 21, 2017	35.63	35.88	35.44	35.63
2644	NYSE	IVZ	Mon, Nov 20, 2017	35.05	35.81	35.01	35.46
2643	NYSE	IVZ	Fri, Nov 17, 2017	34.43	35.07	34.37	34.98
2642	NYSE	IVZ	Thu, Nov 16, 2017	34.71	34.87	34.50	34.57
2641	NYSE	IVZ	Wed, Nov 15, 2017	34.21	34.80	33.95	34.48
2640	NYSE	IVZ	Tue, Nov 14, 2017	34.29	34.53	34.26	34.47
2639	NYSE	IVZ	Mon, Nov 13, 2017	34.63	34.68	34.35	34.52
2638	NYSE	IVZ	Fri, Nov 10, 2017	35.46	35.54	35.03	35.15
2637	NYSE	IVZ	Thu, Nov 9, 2017	35.42	35.57	35.19	35.50
2636	NYSE	IVZ	Wed, Nov 8, 2017	35.59	35.72	35.41	35.69
2635	NYSE	IVZ	Tue, Nov 7, 2017	35.93	36.09	35.38	35.61
2634	NYSE	IVZ	Mon, Nov 6, 2017	35.99	36.12	35.80	35.87
2633	NYSE	IVZ	Fri, Nov 3, 2017	36.16	36.19	35.73	36.05
2632	NYSE	IVZ	Thu, Nov 2, 2017	35.81	36.31	35.71	36.16
2631	NYSE	IVZ	Wed, Nov 1, 2017	36.05	36.25	35.74	35.76
2630	NYSE	IVZ	Tue, Oct 31, 2017	36.04	36.17	35.73	35.79
2629	NYSE	IVZ	Mon, Oct 30, 2017	36.63	36.78	35.94	36.04
2628	NYSE	IVZ	Fri, Oct 27, 2017	37.20	37.38	36.75	36.89
2627	NYSE	IVZ	Thu, Oct 26, 2017	37.70	37.75	36.42	37.15
2626	NYSE	IVZ	Wed, Oct 25, 2017	37.40	37.40	36.37	36.84
2625	NYSE	IVZ	Tue, Oct 24, 2017	37.50	37.59	37.28	37.41
2624	NYSE	IVZ	Mon, Oct 23, 2017	37.32	37.51	37.17	37.26
2623	NYSE	IVZ	Fri, Oct 20, 2017	37.33	37.42	37.13	37.34
2622	NYSE	IVZ	Thu, Oct 19, 2017	36.50	36.88	36.48	36.88
2621	NYSE	IVZ	Wed, Oct 18, 2017	36.34	36.83	36.27	36.79
2620	NYSE	IVZ	Tue, Oct 17, 2017	36.34	36.34	36.03	36.19
2619	NYSE	IVZ	Mon, Oct 16, 2017	36.24	36.39	36.09	36.32
2618	NYSE	IVZ	Fri, Oct 13, 2017	36.27	36.55	36.12	36.15
2617	NYSE	IVZ	Thu, Oct 12, 2017	36.28	36.69	36.19	36.29
2616	NYSE	IVZ	Wed, Oct 11, 2017	36.11	36.56	36.11	36.29
2615	NYSE	IVZ	Tue, Oct 10, 2017	35.88	36.21	35.80	36.08
2614	NYSE	IVZ	Mon, Oct 9, 2017	35.90	35.92	35.67	35.73
2613	NYSE	IVZ	Fri, Oct 6, 2017	35.89	35.89	35.60	35.77
2612	NYSE	IVZ	Thu, Oct 5, 2017	35.61	36.17	35.58	35.80
2611	NYSE	IVZ	Wed, Oct 4, 2017	35.67	35.91	35.45	35.59
2610	NYSE	IVZ	Tue, Oct 3, 2017	35.51	35.83	35.36	35.76
2609	NYSE	IVZ	Mon, Oct 2, 2017	35.01	35.55	34.63	35.53
2608	NYSE	IVZ	Fri, Sep 29, 2017	34.46	35.44	34.46	35.04
2607	NYSE	IVZ	Thu, Sep 28, 2017	34.00	34.29	33.65	34.28
2606	NYSE	IVZ	Wed, Sep 27, 2017	34.47	34.58	34.10	34.40
2605	NYSE	IVZ	Tue, Sep 26, 2017	34.29	34.40	34.07	34.09
2604	NYSE	IVZ	Mon, Sep 25, 2017	34.11	34.42	33.93	34.23
2603	NYSE	IVZ	Fri, Sep 22, 2017	33.49	34.24	33.35	34.20
2602	NYSE	IVZ	Thu, Sep 21, 2017	33.48	33.65	33.18	33.56
2601	NYSE	IVZ	Wed, Sep 20, 2017	33.55	33.60	33.26	33.45
2600	NYSE	IVZ	Tue, Sep 19, 2017	33.44	33.63	33.25	33.51
2599	NYSE	IVZ	Mon, Sep 18, 2017	33.12	33.60	33.12	33.44
2598	NYSE	IVZ	Fri, Sep 15, 2017	32.77	33.09	32.59	33.08
2597	NYSE	IVZ	Thu, Sep 14, 2017	32.64	33.01	32.55	32.79
2596	NYSE	IVZ	Wed, Sep 13, 2017	32.48	32.74	32.37	32.73
2595	NYSE	IVZ	Tue, Sep 12, 2017	32.42	32.62	32.29	32.51
2594	NYSE	IVZ	Mon, Sep 11, 2017	32.10	32.56	32.03	32.10
2593	NYSE	IVZ	Fri, Sep 8, 2017	31.67	31.88	31.58	31.69
2592	NYSE	IVZ	Thu, Sep 7, 2017	32.08	32.15	31.60	31.75
2591	NYSE	IVZ	Wed, Sep 6, 2017	32.48	32.59	32.01	32.05
2590	NYSE	IVZ	Tue, Sep 5, 2017	32.93	32.94	32.14	32.26
2589	NYSE	IVZ	Fri, Sep 1, 2017	32.95	33.30	32.88	33.12
2588	NYSE	IVZ	Thu, Aug 31, 2017	32.65	32.86	32.42	32.78
2587	NYSE	IVZ	Wed, Aug 30, 2017	32.23	32.54	32.10	32.44
2586	NYSE	IVZ	Tue, Aug 29, 2017	32.08	32.36	31.85	32.23
2585	NYSE	IVZ	Mon, Aug 28, 2017	32.93	32.97	32.32	32.45
2584	NYSE	IVZ	Fri, Aug 25, 2017	32.78	33.00	32.59	32.77
2583	NYSE	IVZ	Thu, Aug 24, 2017	32.95	32.95	32.39	32.58
2582	NYSE	IVZ	Wed, Aug 23, 2017	32.98	33.26	32.85	32.87
2581	NYSE	IVZ	Tue, Aug 22, 2017	32.94	33.27	32.71	33.25
2580	NYSE	IVZ	Mon, Aug 21, 2017	32.81	32.93	32.59	32.88
2579	NYSE	IVZ	Fri, Aug 18, 2017	32.67	33.19	32.57	32.86
2578	NYSE	IVZ	Thu, Aug 17, 2017	33.50	33.60	32.76	32.77
2577	NYSE	IVZ	Wed, Aug 16, 2017	34.02	34.15	33.61	33.66
2576	NYSE	IVZ	Tue, Aug 15, 2017	33.90	33.99	33.65	33.82
2575	NYSE	IVZ	Mon, Aug 14, 2017	34.29	34.29	33.94	33.71
2574	NYSE	IVZ	Fri, Aug 11, 2017	33.53	34.11	33.36	33.99
2573	NYSE	IVZ	Thu, Aug 10, 2017	34.29	34.42	33.52	33.54
2572	NYSE	IVZ	Wed, Aug 9, 2017	34.38	34.58	34.17	34.57
2571	NYSE	IVZ	Tue, Aug 8, 2017	34.64	35.11	34.53	34.61
2570	NYSE	IVZ	Mon, Aug 7, 2017	34.67	34.80	34.44	34.76
2569	NYSE	IVZ	Fri, Aug 4, 2017	34.78	34.80	34.42	34.57
2568	NYSE	IVZ	Thu, Aug 3, 2017	34.59	35.11	34.32	34.53
2567	NYSE	IVZ	Wed, Aug 2, 2017	35.11	35.22	34.60	34.63
2566	NYSE	IVZ	Tue, Aug 1, 2017	34.94	35.23	34.73	35.20
2565	NYSE	IVZ	Mon, Jul 31, 2017	34.55	35.17	34.44	34.77
2564	NYSE	IVZ	Fri, Jul 28, 2017	34.32	34.73	34.11	34.36
2563	NYSE	IVZ	Thu, Jul 27, 2017	36.34	36.34	33.86	34.60
2562	NYSE	IVZ	Wed, Jul 26, 2017	36.60	36.75	36.29	36.44
2561	NYSE	IVZ	Tue, Jul 25, 2017	36.72	36.84	36.44	36.53
2560	NYSE	IVZ	Mon, Jul 24, 2017	36.05	36.34	35.98	36.27
2559	NYSE	IVZ	Fri, Jul 21, 2017	36.08	36.26	35.87	36.05
2558	NYSE	IVZ	Thu, Jul 20, 2017	36.31	36.43	36.10	36.14
2557	NYSE	IVZ	Wed, Jul 19, 2017	36.11	36.21	35.92	36.20
2556	NYSE	IVZ	Tue, Jul 18, 2017	35.94	36.18	35.81	35.94
2555	NYSE	IVZ	Mon, Jul 17, 2017	36.48	36.48	35.82	36.17
2554	NYSE	IVZ	Fri, Jul 14, 2017	35.68	36.20	35.53	36.11
2553	NYSE	IVZ	Thu, Jul 13, 2017	36.10	36.10	35.55	35.90
2552	NYSE	IVZ	Wed, Jul 12, 2017	35.79	36.27	35.72	36.11
2551	NYSE	IVZ	Tue, Jul 11, 2017	36.48	36.48	35.63	35.72
2550	NYSE	IVZ	Mon, Jul 10, 2017	35.78	36.63	35.78	36.47
2549	NYSE	IVZ	Fri, Jul 7, 2017	35.48	35.99	35.28	35.92
2548	NYSE	IVZ	Thu, Jul 6, 2017	35.33	35.67	35.15	35.16
2547	NYSE	IVZ	Wed, Jul 5, 2017	35.56	35.82	35.30	35.50
2546	NYSE	IVZ	Mon, Jul 3, 2017	35.46	35.97	35.46	35.51
2545	NYSE	IVZ	Fri, Jun 30, 2017	35.30	35.44	35.06	35.19
2544	NYSE	IVZ	Thu, Jun 29, 2017	35.73	35.91	34.69	35.00
2543	NYSE	IVZ	Wed, Jun 28, 2017	35.05	35.32	34.74	35.31
2542	NYSE	IVZ	Tue, Jun 27, 2017	35.24	35.25	34.75	34.77
2541	NYSE	IVZ	Mon, Jun 26, 2017	35.17	35.36	34.86	35.01
2540	NYSE	IVZ	Fri, Jun 23, 2017	35.14	35.14	34.77	34.97
2539	NYSE	IVZ	Thu, Jun 22, 2017	34.74	35.18	34.71	34.99
2538	NYSE	IVZ	Wed, Jun 21, 2017	35.15	35.19	34.76	34.80
2537	NYSE	IVZ	Tue, Jun 20, 2017	35.26	35.39	35.07	35.07
2536	NYSE	IVZ	Mon, Jun 19, 2017	34.80	35.48	34.71	35.40
2535	NYSE	IVZ	Fri, Jun 16, 2017	34.55	34.72	34.38	34.61
2534	NYSE	IVZ	Thu, Jun 15, 2017	34.13	34.69	34.13	34.58
2533	NYSE	IVZ	Wed, Jun 14, 2017	34.29	34.73	34.14	34.68
2532	NYSE	IVZ	Tue, Jun 13, 2017	34.57	34.79	34.35	34.49
2531	NYSE	IVZ	Mon, Jun 12, 2017	34.31	34.70	34.21	34.45
2530	NYSE	IVZ	Fri, Jun 9, 2017	34.15	34.34	33.93	34.32
2529	NYSE	IVZ	Thu, Jun 8, 2017	33.41	34.11	33.31	33.88
2528	NYSE	IVZ	Wed, Jun 7, 2017	33.48	33.55	33.22	33.41
2527	NYSE	IVZ	Tue, Jun 6, 2017	33.16	33.58	33.00	33.41
2526	NYSE	IVZ	Mon, Jun 5, 2017	33.23	33.40	32.98	33.34
2525	NYSE	IVZ	Fri, Jun 2, 2017	32.70	33.17	32.57	32.93
2524	NYSE	IVZ	Thu, Jun 1, 2017	31.88	32.95	31.75	32.92
2523	NYSE	IVZ	Wed, May 31, 2017	31.85	31.90	31.16	31.70
2522	NYSE	IVZ	Tue, May 30, 2017	31.99	31.99	31.51	31.62
2521	NYSE	IVZ	Fri, May 26, 2017	31.78	32.03	31.64	32.00
2520	NYSE	IVZ	Thu, May 25, 2017	31.51	32.12	31.31	31.95
2519	NYSE	IVZ	Wed, May 24, 2017	31.28	31.31	30.92	31.18
2518	NYSE	IVZ	Tue, May 23, 2017	30.95	31.96	30.95	31.25
2517	NYSE	IVZ	Mon, May 22, 2017	31.87	31.99	31.60	31.85
2516	NYSE	IVZ	Fri, May 19, 2017	31.38	31.78	31.22	31.62
2515	NYSE	IVZ	Thu, May 18, 2017	30.69	31.38	30.51	31.24
2514	NYSE	IVZ	Wed, May 17, 2017	31.49	31.81	30.58	30.66
2513	NYSE	IVZ	Tue, May 16, 2017	32.39	32.42	31.92	32.18
2512	NYSE	IVZ	Mon, May 15, 2017	32.23	32.45	32.09	32.22
2511	NYSE	IVZ	Fri, May 12, 2017	31.97	32.14	31.84	32.12
2510	NYSE	IVZ	Thu, May 11, 2017	32.22	32.24	31.77	32.15
2509	NYSE	IVZ	Wed, May 10, 2017	32.24	32.44	32.05	32.39
2508	NYSE	IVZ	Tue, May 9, 2017	32.40	32.67	32.34	32.27
2507	NYSE	IVZ	Mon, May 8, 2017	32.48	32.48	32.22	32.35
2506	NYSE	IVZ	Fri, May 5, 2017	32.47	32.53	32.18	32.38
2505	NYSE	IVZ	Thu, May 4, 2017	32.80	32.95	32.21	32.41
2504	NYSE	IVZ	Wed, May 3, 2017	32.44	32.72	32.35	32.67
2503	NYSE	IVZ	Tue, May 2, 2017	32.72	32.79	32.36	32.61
2502	NYSE	IVZ	Mon, May 1, 2017	33.07	33.12	32.67	32.69
2501	NYSE	IVZ	Fri, Apr 28, 2017	33.12	33.47	32.79	32.94
2500	NYSE	IVZ	Thu, Apr 27, 2017	32.70	33.13	31.99	33.12
2499	NYSE	IVZ	Wed, Apr 26, 2017	32.11	32.68	32.01	32.44
2498	NYSE	IVZ	Tue, Apr 25, 2017	32.30	32.33	32.00	32.17
2497	NYSE	IVZ	Mon, Apr 24, 2017	32.00	32.26	31.88	32.03
2496	NYSE	IVZ	Fri, Apr 21, 2017	31.50	31.64	31.14	31.28
2495	NYSE	IVZ	Thu, Apr 20, 2017	31.19	31.59	31.03	31.52
2494	NYSE	IVZ	Wed, Apr 19, 2017	30.96	31.14	30.87	31.01
2493	NYSE	IVZ	Tue, Apr 18, 2017	30.56	30.84	30.37	30.64
2492	NYSE	IVZ	Mon, Apr 17, 2017	30.12	30.77	30.10	30.73
2491	NYSE	IVZ	Thu, Apr 13, 2017	30.30	30.60	30.02	30.03
2490	NYSE	IVZ	Wed, Apr 12, 2017	30.83	30.92	30.36	30.48
2489	NYSE	IVZ	Tue, Apr 11, 2017	30.58	30.87	30.15	30.81
2488	NYSE	IVZ	Mon, Apr 10, 2017	30.37	31.01	30.31	30.75
2487	NYSE	IVZ	Fri, Apr 7, 2017	30.32	30.58	30.20	30.37
2486	NYSE	IVZ	Thu, Apr 6, 2017	30.38	30.68	30.16	30.59
2485	NYSE	IVZ	Wed, Apr 5, 2017	30.76	31.02	30.26	30.28
2484	NYSE	IVZ	Tue, Apr 4, 2017	30.42	30.69	30.41	30.49
2483	NYSE	IVZ	Mon, Apr 3, 2017	30.61	30.73	30.13	30.59
2482	NYSE	IVZ	Fri, Mar 31, 2017	30.56	30.87	30.47	30.63
2481	NYSE	IVZ	Thu, Mar 30, 2017	30.54	30.86	30.42	30.72
2480	NYSE	IVZ	Wed, Mar 29, 2017	30.70	30.83	30.53	30.59
2479	NYSE	IVZ	Tue, Mar 28, 2017	29.96	30.98	29.87	30.77
2478	NYSE	IVZ	Mon, Mar 27, 2017	29.63	30.04	29.36	30.00
2477	NYSE	IVZ	Fri, Mar 24, 2017	30.32	30.53	29.95	30.10
2476	NYSE	IVZ	Thu, Mar 23, 2017	30.09	30.79	30.02	30.22
2475	NYSE	IVZ	Wed, Mar 22, 2017	30.13	30.21	29.70	30.10
2474	NYSE	IVZ	Tue, Mar 21, 2017	31.33	31.73	30.20	30.28
2473	NYSE	IVZ	Mon, Mar 20, 2017	31.18	31.34	30.80	31.09
2472	NYSE	IVZ	Fri, Mar 17, 2017	32.72	32.72	31.18	31.23
2471	NYSE	IVZ	Thu, Mar 16, 2017	32.78	32.81	32.50	32.68
2470	NYSE	IVZ	Wed, Mar 15, 2017	32.11	32.57	32.03	32.50
2469	NYSE	IVZ	Tue, Mar 14, 2017	31.53	31.60	31.11	31.58
2468	NYSE	IVZ	Mon, Mar 13, 2017	31.92	31.92	31.47	31.67
2467	NYSE	IVZ	Fri, Mar 10, 2017	32.44	32.49	31.65	31.79
2466	NYSE	IVZ	Thu, Mar 9, 2017	32.31	32.45	32.10	32.26
2465	NYSE	IVZ	Wed, Mar 8, 2017	32.28	32.40	32.12	32.21
2464	NYSE	IVZ	Tue, Mar 7, 2017	32.15	32.37	31.86	31.96
2463	NYSE	IVZ	Mon, Mar 6, 2017	32.16	32.39	32.07	32.19
2462	NYSE	IVZ	Fri, Mar 3, 2017	32.44	32.55	32.08	32.33
2461	NYSE	IVZ	Thu, Mar 2, 2017	32.48	32.62	32.17	32.38
2460	NYSE	IVZ	Wed, Mar 1, 2017	32.93	33.18	32.41	32.45
2459	NYSE	IVZ	Tue, Feb 28, 2017	32.46	32.51	31.90	32.19
2458	NYSE	IVZ	Mon, Feb 27, 2017	32.62	32.81	32.53	32.65
2457	NYSE	IVZ	Fri, Feb 24, 2017	32.56	32.84	32.53	32.66
2456	NYSE	IVZ	Thu, Feb 23, 2017	33.46	33.46	32.97	33.00
2455	NYSE	IVZ	Wed, Feb 22, 2017	32.92	33.44	32.89	33.35
2454	NYSE	IVZ	Tue, Feb 21, 2017	32.75	33.22	32.74	33.15
2453	NYSE	IVZ	Fri, Feb 17, 2017	32.05	32.57	32.02	32.54
2452	NYSE	IVZ	Thu, Feb 16, 2017	32.69	32.76	32.41	32.55
2451	NYSE	IVZ	Wed, Feb 15, 2017	32.37	32.82	32.11	32.71
2450	NYSE	IVZ	Tue, Feb 14, 2017	31.76	32.14	31.66	32.00
2449	NYSE	IVZ	Mon, Feb 13, 2017	32.03	32.23	31.83	31.83
2448	NYSE	IVZ	Fri, Feb 10, 2017	31.74	32.19	31.71	31.84
2447	NYSE	IVZ	Thu, Feb 9, 2017	30.69	31.54	30.69	31.50
2446	NYSE	IVZ	Wed, Feb 8, 2017	30.21	30.60	29.98	30.52
2445	NYSE	IVZ	Tue, Feb 7, 2017	30.65	30.69	30.13	30.43
2444	NYSE	IVZ	Mon, Feb 6, 2017	30.59	30.98	30.41	30.46
2443	NYSE	IVZ	Fri, Feb 3, 2017	30.16	30.93	30.13	30.90
2442	NYSE	IVZ	Thu, Feb 2, 2017	29.24	29.66	29.07	29.55
2441	NYSE	IVZ	Wed, Feb 1, 2017	29.16	29.70	29.09	29.59
2440	NYSE	IVZ	Tue, Jan 31, 2017	29.12	29.18	28.75	28.92
2439	NYSE	IVZ	Mon, Jan 30, 2017	29.43	29.43	28.84	29.22
2438	NYSE	IVZ	Fri, Jan 27, 2017	29.96	30.03	29.33	29.51
2437	NYSE	IVZ	Thu, Jan 26, 2017	31.44	31.53	29.89	30.00
2436	NYSE	IVZ	Wed, Jan 25, 2017	31.27	31.49	30.85	31.09
2435	NYSE	IVZ	Tue, Jan 24, 2017	30.61	31.30	30.57	30.85
2434	NYSE	IVZ	Mon, Jan 23, 2017	30.38	30.51	30.11	30.46
2433	NYSE	IVZ	Fri, Jan 20, 2017	30.29	30.53	30.20	30.52
2432	NYSE	IVZ	Thu, Jan 19, 2017	30.64	30.82	30.12	30.17
2431	NYSE	IVZ	Wed, Jan 18, 2017	30.43	30.57	30.24	30.55
2430	NYSE	IVZ	Tue, Jan 17, 2017	30.90	30.94	30.45	30.55
2429	NYSE	IVZ	Fri, Jan 13, 2017	31.14	31.55	31.06	31.10
2428	NYSE	IVZ	Thu, Jan 12, 2017	30.89	31.15	30.46	31.05
2427	NYSE	IVZ	Wed, Jan 11, 2017	30.61	31.13	30.58	31.11
2426	NYSE	IVZ	Tue, Jan 10, 2017	30.85	31.01	30.64	30.67
2425	NYSE	IVZ	Mon, Jan 9, 2017	31.25	31.55	30.84	30.85
2424	NYSE	IVZ	Fri, Jan 6, 2017	31.60	31.63	31.18	31.53
2423	NYSE	IVZ	Thu, Jan 5, 2017	31.56	31.80	31.06	31.52
2422	NYSE	IVZ	Wed, Jan 4, 2017	31.04	31.82	30.95	31.77
2421	NYSE	IVZ	Tue, Jan 3, 2017	30.98	31.24	30.56	30.93
2420	NYSE	IVZ	Fri, Dec 30, 2016	30.33	30.46	30.19	30.34
2419	NYSE	IVZ	Thu, Dec 29, 2016	30.38	30.44	29.96	30.10
2418	NYSE	IVZ	Wed, Dec 28, 2016	31.27	31.30	30.33	30.35
2417	NYSE	IVZ	Tue, Dec 27, 2016	31.02	31.31	30.90	31.16
2416	NYSE	IVZ	Fri, Dec 23, 2016	31.12	31.12	30.68	30.86
2415	NYSE	IVZ	Thu, Dec 22, 2016	31.41	31.41	30.78	31.05
2414	NYSE	IVZ	Wed, Dec 21, 2016	31.79	31.80	31.25	31.44
2413	NYSE	IVZ	Tue, Dec 20, 2016	31.74	31.96	31.62	31.83
2412	NYSE	IVZ	Mon, Dec 19, 2016	31.32	31.67	31.11	31.40
2411	NYSE	IVZ	Fri, Dec 16, 2016	31.92	32.36	31.31	31.40
2410	NYSE	IVZ	Thu, Dec 15, 2016	31.64	32.14	31.46	31.65
2409	NYSE	IVZ	Wed, Dec 14, 2016	31.48	32.10	31.29	31.52
2408	NYSE	IVZ	Tue, Dec 13, 2016	32.51	32.54	31.53	31.74
2407	NYSE	IVZ	Mon, Dec 12, 2016	32.78	32.82	32.18	32.31
2406	NYSE	IVZ	Fri, Dec 9, 2016	33.07	33.20	32.73	32.79
2405	NYSE	IVZ	Thu, Dec 8, 2016	32.88	33.34	32.77	33.16
2404	NYSE	IVZ	Wed, Dec 7, 2016	32.24	32.84	32.14	32.73
2403	NYSE	IVZ	Tue, Dec 6, 2016	31.88	32.33	31.83	32.24
2402	NYSE	IVZ	Mon, Dec 5, 2016	31.82	32.01	31.41	31.72
2401	NYSE	IVZ	Fri, Dec 2, 2016	31.49	31.60	31.26	31.42
2400	NYSE	IVZ	Thu, Dec 1, 2016	31.64	31.92	31.37	31.62
2399	NYSE	IVZ	Wed, Nov 30, 2016	31.53	31.62	31.21	31.31
2398	NYSE	IVZ	Tue, Nov 29, 2016	31.33	31.39	30.88	30.94
2397	NYSE	IVZ	Mon, Nov 28, 2016	31.35	31.52	31.17	31.23
2396	NYSE	IVZ	Fri, Nov 25, 2016	31.69	31.82	31.54	31.66
2395	NYSE	IVZ	Wed, Nov 23, 2016	31.76	31.95	31.47	31.67
2394	NYSE	IVZ	Tue, Nov 22, 2016	31.96	31.96	31.41	31.73
2393	NYSE	IVZ	Mon, Nov 21, 2016	31.79	31.80	31.35	31.78
2392	NYSE	IVZ	Fri, Nov 18, 2016	31.91	32.00	31.48	31.52
2391	NYSE	IVZ	Thu, Nov 17, 2016	31.82	32.05	31.63	31.90
2390	NYSE	IVZ	Wed, Nov 16, 2016	31.95	32.30	31.77	31.78
2389	NYSE	IVZ	Tue, Nov 15, 2016	31.59	32.36	31.41	32.31
2388	NYSE	IVZ	Mon, Nov 14, 2016	31.49	32.17	31.35	31.97
2387	NYSE	IVZ	Fri, Nov 11, 2016	30.77	31.24	30.55	31.20
2386	NYSE	IVZ	Thu, Nov 10, 2016	30.14	31.71	30.14	31.00
2385	NYSE	IVZ	Wed, Nov 9, 2016	29.10	30.28	28.57	29.81
2384	NYSE	IVZ	Tue, Nov 8, 2016	28.35	28.61	28.06	28.40
2383	NYSE	IVZ	Mon, Nov 7, 2016	28.58	28.89	28.37	28.48
2382	NYSE	IVZ	Fri, Nov 4, 2016	27.83	28.18	27.58	27.86
2381	NYSE	IVZ	Thu, Nov 3, 2016	27.88	28.00	27.63	27.85
2380	NYSE	IVZ	Wed, Nov 2, 2016	27.95	27.95	27.46	27.67
2379	NYSE	IVZ	Tue, Nov 1, 2016	28.28	28.41	27.68	28.04
2378	NYSE	IVZ	Mon, Oct 31, 2016	28.61	28.62	28.09	28.09
2377	NYSE	IVZ	Fri, Oct 28, 2016	29.16	29.19	28.23	28.54
2376	NYSE	IVZ	Thu, Oct 27, 2016	29.29	29.55	28.55	29.09
2375	NYSE	IVZ	Wed, Oct 26, 2016	29.40	29.79	29.21	29.70
2374	NYSE	IVZ	Tue, Oct 25, 2016	30.09	30.24	29.56	29.58
2373	NYSE	IVZ	Mon, Oct 24, 2016	30.01	30.24	29.97	30.10
2372	NYSE	IVZ	Fri, Oct 21, 2016	29.58	29.98	29.50	29.83
2371	NYSE	IVZ	Thu, Oct 20, 2016	29.70	30.00	29.66	29.82
2370	NYSE	IVZ	Wed, Oct 19, 2016	29.74	29.99	29.70	29.75
2369	NYSE	IVZ	Tue, Oct 18, 2016	30.00	30.00	29.53	29.59
2368	NYSE	IVZ	Mon, Oct 17, 2016	29.97	30.06	29.48	29.57
2367	NYSE	IVZ	Fri, Oct 14, 2016	30.53	30.69	29.90	29.91
2366	NYSE	IVZ	Thu, Oct 13, 2016	30.43	30.43	29.74	30.31
2365	NYSE	IVZ	Wed, Oct 12, 2016	30.59	31.33	30.59	30.80
2364	NYSE	IVZ	Tue, Oct 11, 2016	31.09	31.44	30.37	30.54
2363	NYSE	IVZ	Mon, Oct 10, 2016	31.34	31.64	31.15	31.25
2362	NYSE	IVZ	Fri, Oct 7, 2016	31.79	31.90	30.88	31.13
2361	NYSE	IVZ	Thu, Oct 6, 2016	31.87	31.94	31.62	31.83
2360	NYSE	IVZ	Wed, Oct 5, 2016	31.56	32.03	31.55	31.97
2359	NYSE	IVZ	Tue, Oct 4, 2016	31.54	31.68	31.00	31.39
2358	NYSE	IVZ	Mon, Oct 3, 2016	31.24	31.71	31.15	31.46
2357	NYSE	IVZ	Fri, Sep 30, 2016	30.81	31.43	30.57	31.27
2356	NYSE	IVZ	Thu, Sep 29, 2016	30.84	31.19	30.17	30.44
2355	NYSE	IVZ	Wed, Sep 28, 2016	30.81	31.00	30.52	30.98
2354	NYSE	IVZ	Tue, Sep 27, 2016	30.34	30.72	30.06	30.71
2353	NYSE	IVZ	Mon, Sep 26, 2016	30.28	30.67	30.13	30.28
2352	NYSE	IVZ	Fri, Sep 23, 2016	30.95	31.06	30.50	30.54
2351	NYSE	IVZ	Thu, Sep 22, 2016	31.12	31.37	30.94	31.10
2350	NYSE	IVZ	Wed, Sep 21, 2016	30.74	30.92	30.41	30.84
2349	NYSE	IVZ	Tue, Sep 20, 2016	30.66	30.84	30.39	30.48
2348	NYSE	IVZ	Mon, Sep 19, 2016	30.40	30.84	30.26	30.30
2347	NYSE	IVZ	Fri, Sep 16, 2016	30.37	30.41	29.88	30.18
2346	NYSE	IVZ	Thu, Sep 15, 2016	30.14	30.88	30.07	30.70
2345	NYSE	IVZ	Wed, Sep 14, 2016	30.46	30.76	30.23	30.32
2344	NYSE	IVZ	Tue, Sep 13, 2016	30.92	30.96	30.30	30.51
2343	NYSE	IVZ	Mon, Sep 12, 2016	30.49	31.76	30.07	31.61
2342	NYSE	IVZ	Fri, Sep 9, 2016	31.36	31.47	30.77	30.78
2341	NYSE	IVZ	Thu, Sep 8, 2016	31.46	31.64	31.38	31.49
2340	NYSE	IVZ	Wed, Sep 7, 2016	31.24	31.64	31.19	31.47
2339	NYSE	IVZ	Tue, Sep 6, 2016	31.48	31.65	31.19	31.33
2338	NYSE	IVZ	Fri, Sep 2, 2016	31.30	31.55	31.14	31.48
2337	NYSE	IVZ	Thu, Sep 1, 2016	31.32	31.51	30.79	31.10
2336	NYSE	IVZ	Wed, Aug 31, 2016	31.26	31.49	30.99	31.19
2335	NYSE	IVZ	Tue, Aug 30, 2016	31.10	31.34	31.01	31.19
2334	NYSE	IVZ	Mon, Aug 29, 2016	30.92	31.33	30.92	30.96
2333	NYSE	IVZ	Fri, Aug 26, 2016	30.91	31.18	30.69	30.88
2332	NYSE	IVZ	Thu, Aug 25, 2016	30.55	30.75	30.40	30.74
2331	NYSE	IVZ	Wed, Aug 24, 2016	30.73	30.80	30.55	30.68
2330	NYSE	IVZ	Tue, Aug 23, 2016	30.55	30.72	30.52	30.60
2329	NYSE	IVZ	Mon, Aug 22, 2016	30.14	30.41	30.03	30.28
2328	NYSE	IVZ	Fri, Aug 19, 2016	29.95	30.41	29.91	30.29
2327	NYSE	IVZ	Thu, Aug 18, 2016	29.89	30.17	29.83	30.17
2326	NYSE	IVZ	Wed, Aug 17, 2016	29.67	30.08	29.58	29.95
2325	NYSE	IVZ	Tue, Aug 16, 2016	29.60	29.84	29.52	29.73
2324	NYSE	IVZ	Mon, Aug 15, 2016	29.88	30.15	29.83	29.65
2323	NYSE	IVZ	Fri, Aug 12, 2016	29.24	29.81	29.23	29.76
2322	NYSE	IVZ	Thu, Aug 11, 2016	29.56	29.80	29.41	29.70
2321	NYSE	IVZ	Wed, Aug 10, 2016	29.49	29.58	29.31	29.39
2320	NYSE	IVZ	Tue, Aug 9, 2016	29.68	29.68	29.28	29.48
2319	NYSE	IVZ	Mon, Aug 8, 2016	29.69	29.90	29.50	29.70
2318	NYSE	IVZ	Fri, Aug 5, 2016	29.36	29.88	29.31	29.55
2317	NYSE	IVZ	Thu, Aug 4, 2016	28.93	29.16	28.70	28.92
2316	NYSE	IVZ	Wed, Aug 3, 2016	28.41	29.06	28.35	29.02
2315	NYSE	IVZ	Tue, Aug 2, 2016	28.96	29.20	28.15	28.27
2314	NYSE	IVZ	Mon, Aug 1, 2016	29.22	29.37	28.84	29.04
2313	NYSE	IVZ	Fri, Jul 29, 2016	28.69	29.24	28.66	29.18
2312	NYSE	IVZ	Thu, Jul 28, 2016	28.82	29.56	28.52	28.92
2311	NYSE	IVZ	Wed, Jul 27, 2016	28.37	28.73	28.34	28.61
2310	NYSE	IVZ	Tue, Jul 26, 2016	28.42	28.66	28.24	28.37
2309	NYSE	IVZ	Mon, Jul 25, 2016	28.31	28.55	28.26	28.41
2308	NYSE	IVZ	Fri, Jul 22, 2016	28.11	28.49	28.04	28.45
2307	NYSE	IVZ	Thu, Jul 21, 2016	28.00	28.19	27.96	28.11
2306	NYSE	IVZ	Wed, Jul 20, 2016	27.84	28.11	27.54	28.01
2305	NYSE	IVZ	Tue, Jul 19, 2016	27.41	27.75	27.07	27.60
2304	NYSE	IVZ	Mon, Jul 18, 2016	27.55	27.83	27.43	27.68
2303	NYSE	IVZ	Fri, Jul 15, 2016	27.35	27.54	27.16	27.42
2302	NYSE	IVZ	Thu, Jul 14, 2016	27.48	27.62	26.95	27.16
2301	NYSE	IVZ	Wed, Jul 13, 2016	26.86	26.90	26.44	26.68
2300	NYSE	IVZ	Tue, Jul 12, 2016	26.40	27.00	26.28	26.86
2299	NYSE	IVZ	Mon, Jul 11, 2016	25.94	26.12	25.63	25.82
2298	NYSE	IVZ	Fri, Jul 8, 2016	25.71	25.90	25.49	25.63
2297	NYSE	IVZ	Thu, Jul 7, 2016	24.97	25.42	24.82	25.16
2296	NYSE	IVZ	Wed, Jul 6, 2016	24.51	25.05	24.34	24.99
2295	NYSE	IVZ	Tue, Jul 5, 2016	24.94	24.98	24.48	24.77
2294	NYSE	IVZ	Fri, Jul 1, 2016	25.48	26.01	25.26	25.33
2293	NYSE	IVZ	Thu, Jun 30, 2016	25.00	25.54	24.76	25.54
2292	NYSE	IVZ	Wed, Jun 29, 2016	24.44	24.86	24.22	24.85
2291	NYSE	IVZ	Tue, Jun 28, 2016	23.77	24.18	23.49	23.99
2290	NYSE	IVZ	Mon, Jun 27, 2016	24.97	24.97	23.02	23.16
2289	NYSE	IVZ	Fri, Jun 24, 2016	27.45	27.50	25.55	25.57
2288	NYSE	IVZ	Thu, Jun 23, 2016	29.28	29.64	29.25	29.62
2287	NYSE	IVZ	Wed, Jun 22, 2016	28.80	29.15	28.70	28.77
2286	NYSE	IVZ	Tue, Jun 21, 2016	28.73	28.85	28.51	28.65
2285	NYSE	IVZ	Mon, Jun 20, 2016	28.44	28.82	28.44	28.63
2284	NYSE	IVZ	Fri, Jun 17, 2016	27.57	28.06	27.49	27.73
2283	NYSE	IVZ	Thu, Jun 16, 2016	27.04	27.54	26.82	27.51
2282	NYSE	IVZ	Wed, Jun 15, 2016	27.58	28.02	27.36	27.40
2281	NYSE	IVZ	Tue, Jun 14, 2016	27.82	28.05	27.23	27.40
2280	NYSE	IVZ	Mon, Jun 13, 2016	28.20	28.71	27.91	27.95
2279	NYSE	IVZ	Fri, Jun 10, 2016	28.60	28.66	28.29	28.42
2278	NYSE	IVZ	Thu, Jun 9, 2016	29.35	29.35	28.71	29.07
2277	NYSE	IVZ	Wed, Jun 8, 2016	29.84	30.13	29.54	29.59
2276	NYSE	IVZ	Tue, Jun 7, 2016	30.65	30.70	29.84	29.85
2275	NYSE	IVZ	Mon, Jun 6, 2016	30.49	30.87	30.36	30.61
2274	NYSE	IVZ	Fri, Jun 3, 2016	30.40	30.55	30.01	30.41
2273	NYSE	IVZ	Thu, Jun 2, 2016	31.00	31.00	30.56	30.83
2272	NYSE	IVZ	Wed, Jun 1, 2016	31.06	31.40	30.65	31.31
2271	NYSE	IVZ	Tue, May 31, 2016	31.56	31.67	31.19	31.40
2270	NYSE	IVZ	Fri, May 27, 2016	31.17	31.56	31.00	31.45
2269	NYSE	IVZ	Thu, May 26, 2016	31.34	31.40	31.07	31.10
2268	NYSE	IVZ	Wed, May 25, 2016	30.98	31.43	30.89	31.37
2267	NYSE	IVZ	Tue, May 24, 2016	30.07	30.86	30.03	30.73
2266	NYSE	IVZ	Mon, May 23, 2016	29.42	29.96	29.42	29.87
2265	NYSE	IVZ	Fri, May 20, 2016	29.04	29.62	28.96	29.54
2264	NYSE	IVZ	Thu, May 19, 2016	28.67	29.00	28.38	28.79
2263	NYSE	IVZ	Wed, May 18, 2016	28.41	28.99	28.35	28.99
2262	NYSE	IVZ	Tue, May 17, 2016	28.35	28.81	28.08	28.41
2261	NYSE	IVZ	Mon, May 16, 2016	28.44	28.69	28.27	28.45
2260	NYSE	IVZ	Fri, May 13, 2016	28.97	29.41	28.35	28.38
2259	NYSE	IVZ	Thu, May 12, 2016	29.33	29.56	28.89	29.06
2258	NYSE	IVZ	Wed, May 11, 2016	29.45	29.65	29.02	29.05
2257	NYSE	IVZ	Tue, May 10, 2016	29.73	30.06	29.68	29.99
2256	NYSE	IVZ	Mon, May 9, 2016	29.65	29.79	29.43	29.54
2255	NYSE	IVZ	Fri, May 6, 2016	29.28	29.70	29.08	29.66
2254	NYSE	IVZ	Thu, May 5, 2016	29.81	29.99	29.36	29.47
2253	NYSE	IVZ	Wed, May 4, 2016	29.81	30.04	29.49	29.72
2252	NYSE	IVZ	Tue, May 3, 2016	30.61	30.61	29.64	30.13
2251	NYSE	IVZ	Mon, May 2, 2016	30.83	31.43	30.68	31.06
2250	NYSE	IVZ	Fri, Apr 29, 2016	31.16	31.35	30.51	31.01
2249	NYSE	IVZ	Thu, Apr 28, 2016	31.91	32.12	31.33	31.49
2248	NYSE	IVZ	Wed, Apr 27, 2016	32.31	32.86	32.23	32.73
2247	NYSE	IVZ	Tue, Apr 26, 2016	32.04	32.45	31.82	32.43
2246	NYSE	IVZ	Mon, Apr 25, 2016	32.17	32.34	31.68	31.82
2245	NYSE	IVZ	Fri, Apr 22, 2016	32.40	32.70	32.14	32.36
2244	NYSE	IVZ	Thu, Apr 21, 2016	32.35	32.58	32.04	32.31
2243	NYSE	IVZ	Wed, Apr 20, 2016	31.92	32.51	31.77	32.38
2242	NYSE	IVZ	Tue, Apr 19, 2016	31.71	31.99	31.55	31.79
2241	NYSE	IVZ	Mon, Apr 18, 2016	31.07	31.66	30.99	31.53
2240	NYSE	IVZ	Fri, Apr 15, 2016	31.29	31.38	31.07	31.24
2239	NYSE	IVZ	Thu, Apr 14, 2016	31.19	31.55	30.98	31.31
2238	NYSE	IVZ	Wed, Apr 13, 2016	30.58	31.22	30.52	31.22
2237	NYSE	IVZ	Tue, Apr 12, 2016	29.84	30.23	29.51	30.08
2236	NYSE	IVZ	Mon, Apr 11, 2016	29.88	30.18	29.59	29.62
2235	NYSE	IVZ	Fri, Apr 8, 2016	29.96	30.08	29.51	29.60
2234	NYSE	IVZ	Thu, Apr 7, 2016	30.43	30.84	29.50	29.60
2233	NYSE	IVZ	Wed, Apr 6, 2016	30.54	31.13	30.49	30.76
2232	NYSE	IVZ	Tue, Apr 5, 2016	31.09	31.09	31.09	30.69
2231	NYSE	IVZ	Mon, Apr 4, 2016	31.34	31.56	30.99	31.09
2230	NYSE	IVZ	Fri, Apr 1, 2016	30.49	31.46	30.39	31.38
2229	NYSE	IVZ	Thu, Mar 31, 2016	31.19	31.41	30.49	30.77
2228	NYSE	IVZ	Wed, Mar 30, 2016	31.22	31.55	31.03	31.26
2227	NYSE	IVZ	Tue, Mar 29, 2016	30.25	30.93	29.93	30.87
2226	NYSE	IVZ	Mon, Mar 28, 2016	30.33	30.64	30.07	30.49
2225	NYSE	IVZ	Thu, Mar 24, 2016	30.40	30.40	30.40	30.33
2224	NYSE	IVZ	Wed, Mar 23, 2016	30.82	30.82	30.19	30.40
2223	NYSE	IVZ	Tue, Mar 22, 2016	30.60	30.98	30.37	30.82
2222	NYSE	IVZ	Mon, Mar 21, 2016	31.07	31.14	30.68	30.97
2221	NYSE	IVZ	Fri, Mar 18, 2016	31.12	31.46	30.62	31.01
2220	NYSE	IVZ	Thu, Mar 17, 2016	30.12	31.17	30.11	30.92
2219	NYSE	IVZ	Wed, Mar 16, 2016	29.41	30.25	29.27	30.13
2218	NYSE	IVZ	Tue, Mar 15, 2016	29.96	29.96	29.96	29.60
2217	NYSE	IVZ	Mon, Mar 14, 2016	29.74	30.09	29.54	29.96
2216	NYSE	IVZ	Fri, Mar 11, 2016	28.33	28.33	28.33	30.00
2215	NYSE	IVZ	Thu, Mar 10, 2016	28.19	28.19	28.19	28.33
2214	NYSE	IVZ	Wed, Mar 9, 2016	28.20	28.20	28.20	28.19
2213	NYSE	IVZ	Tue, Mar 8, 2016	28.66	28.82	28.09	28.20
2212	NYSE	IVZ	Mon, Mar 7, 2016	28.75	29.21	28.60	29.01
2211	NYSE	IVZ	Fri, Mar 4, 2016	28.60	28.60	28.60	29.09
2210	NYSE	IVZ	Thu, Mar 3, 2016	28.22	28.22	28.22	28.60
2209	NYSE	IVZ	Wed, Mar 2, 2016	27.95	28.23	27.73	28.22
2208	NYSE	IVZ	Tue, Mar 1, 2016	26.74	26.74	26.74	27.88
2207	NYSE	IVZ	Mon, Feb 29, 2016	26.96	27.21	26.70	26.74
2206	NYSE	IVZ	Fri, Feb 26, 2016	27.17	27.46	26.96	27.10
2205	NYSE	IVZ	Thu, Feb 25, 2016	26.23	26.91	26.04	26.88
2204	NYSE	IVZ	Wed, Feb 24, 2016	25.95	26.22	25.31	26.17
2203	NYSE	IVZ	Tue, Feb 23, 2016	27.10	27.16	26.20	26.34
2202	NYSE	IVZ	Mon, Feb 22, 2016	26.79	27.29	26.67	27.18
2201	NYSE	IVZ	Fri, Feb 19, 2016	26.75	26.89	26.10	26.30
2200	NYSE	IVZ	Thu, Feb 18, 2016	27.44	27.49	26.79	27.04
2199	NYSE	IVZ	Wed, Feb 17, 2016	27.20	27.72	27.03	27.45
2198	NYSE	IVZ	Tue, Feb 16, 2016	26.80	27.00	26.41	26.70
2197	NYSE	IVZ	Fri, Feb 12, 2016	26.20	26.83	25.46	26.50
2196	NYSE	IVZ	Thu, Feb 11, 2016	25.40	25.60	24.90	25.38
2195	NYSE	IVZ	Wed, Feb 10, 2016	25.89	26.73	25.76	26.31
2194	NYSE	IVZ	Tue, Feb 9, 2016	25.03	25.94	24.92	25.65
2193	NYSE	IVZ	Mon, Feb 8, 2016	26.42	26.42	25.43	25.78
2192	NYSE	IVZ	Fri, Feb 5, 2016	27.97	28.27	26.93	27.08
2191	NYSE	IVZ	Thu, Feb 4, 2016	27.57	28.51	27.49	27.96
2190	NYSE	IVZ	Wed, Feb 3, 2016	28.03	28.11	26.75	27.57
2189	NYSE	IVZ	Tue, Feb 2, 2016	28.40	28.40	27.63	27.79
2188	NYSE	IVZ	Mon, Feb 1, 2016	29.68	29.69	28.81	29.12
2187	NYSE	IVZ	Fri, Jan 29, 2016	28.87	30.02	28.75	29.93
2186	NYSE	IVZ	Thu, Jan 28, 2016	29.27	29.85	28.28	28.55
2185	NYSE	IVZ	Wed, Jan 27, 2016	29.13	29.88	28.76	28.98
2184	NYSE	IVZ	Tue, Jan 26, 2016	28.77	29.28	28.76	29.18
2183	NYSE	IVZ	Mon, Jan 25, 2016	29.27	29.35	28.53	28.65
2182	NYSE	IVZ	Fri, Jan 22, 2016	28.96	29.54	28.89	29.48
2181	NYSE	IVZ	Thu, Jan 21, 2016	28.48	29.00	28.10	28.43
2180	NYSE	IVZ	Wed, Jan 20, 2016	28.20	28.54	27.36	28.21
2179	NYSE	IVZ	Tue, Jan 19, 2016	29.13	29.30	28.53	28.82
2178	NYSE	IVZ	Fri, Jan 15, 2016	28.57	29.25	28.34	28.76
2177	NYSE	IVZ	Thu, Jan 14, 2016	29.16	29.96	28.38	29.63
2176	NYSE	IVZ	Wed, Jan 13, 2016	30.01	30.12	28.88	29.09
2175	NYSE	IVZ	Tue, Jan 12, 2016	30.25	30.38	29.20	29.80
2174	NYSE	IVZ	Mon, Jan 11, 2016	30.23	30.31	29.27	29.93
2173	NYSE	IVZ	Fri, Jan 8, 2016	31.78	31.83	30.06	30.13
2172	NYSE	IVZ	Thu, Jan 7, 2016	31.51	31.89	31.32	31.51
2171	NYSE	IVZ	Wed, Jan 6, 2016	32.28	32.78	32.18	32.53
2170	NYSE	IVZ	Tue, Jan 5, 2016	33.34	33.54	32.68	33.10
2169	NYSE	IVZ	Mon, Jan 4, 2016	32.59	33.21	32.37	33.19
2168	NYSE	IVZ	Thu, Dec 31, 2015	33.13	33.69	33.06	33.48
2167	NYSE	IVZ	Wed, Dec 30, 2015	33.36	33.78	33.27	33.38
2166	NYSE	IVZ	Tue, Dec 29, 2015	33.21	33.61	33.17	33.57
2165	NYSE	IVZ	Mon, Dec 28, 2015	32.75	33.00	32.58	32.96
2164	NYSE	IVZ	Thu, Dec 24, 2015	33.07	33.19	32.73	32.92
2163	NYSE	IVZ	Wed, Dec 23, 2015	32.01	33.22	31.94	33.12
2162	NYSE	IVZ	Tue, Dec 22, 2015	31.78	31.99	31.31	31.73
2161	NYSE	IVZ	Mon, Dec 21, 2015	31.05	31.66	30.94	31.65
2160	NYSE	IVZ	Fri, Dec 18, 2015	31.00	31.05	30.68	30.74
2159	NYSE	IVZ	Thu, Dec 17, 2015	32.09	32.12	31.16	31.19
2158	NYSE	IVZ	Wed, Dec 16, 2015	31.68	31.96	31.05	31.90
2157	NYSE	IVZ	Tue, Dec 15, 2015	30.77	31.44	30.50	31.34
2156	NYSE	IVZ	Mon, Dec 14, 2015	31.45	31.67	30.12	30.39
2155	NYSE	IVZ	Fri, Dec 11, 2015	32.24	32.50	31.39	31.42
2154	NYSE	IVZ	Thu, Dec 10, 2015	32.51	33.19	32.26	32.79
2153	NYSE	IVZ	Wed, Dec 9, 2015	32.68	33.28	32.26	32.37
2152	NYSE	IVZ	Tue, Dec 8, 2015	33.08	33.16	32.70	32.85
2151	NYSE	IVZ	Mon, Dec 7, 2015	33.75	33.77	33.33	33.56
2150	NYSE	IVZ	Fri, Dec 4, 2015	33.31	34.02	33.07	33.83
2149	NYSE	IVZ	Thu, Dec 3, 2015	33.78	35.00	33.02	33.17
2148	NYSE	IVZ	Wed, Dec 2, 2015	33.97	34.10	33.47	33.61
2147	NYSE	IVZ	Tue, Dec 1, 2015	33.86	34.22	33.56	33.90
2146	NYSE	IVZ	Mon, Nov 30, 2015	33.65	33.85	33.49	33.69
2145	NYSE	IVZ	Fri, Nov 27, 2015	33.57	33.64	33.22	33.60
2144	NYSE	IVZ	Wed, Nov 25, 2015	33.28	33.79	33.24	33.59
2143	NYSE	IVZ	Tue, Nov 24, 2015	32.83	33.33	32.72	33.19
2142	NYSE	IVZ	Mon, Nov 23, 2015	33.20	33.66	33.03	33.08
2141	NYSE	IVZ	Fri, Nov 20, 2015	33.39	33.64	33.06	33.20
2140	NYSE	IVZ	Thu, Nov 19, 2015	33.06	33.43	33.05	33.19
2139	NYSE	IVZ	Wed, Nov 18, 2015	32.34	33.09	32.26	33.06
2138	NYSE	IVZ	Tue, Nov 17, 2015	32.21	32.58	32.02	32.16
2137	NYSE	IVZ	Mon, Nov 16, 2015	31.64	32.21	31.48	32.18
2136	NYSE	IVZ	Fri, Nov 13, 2015	32.19	32.39	31.65	31.72
2135	NYSE	IVZ	Thu, Nov 12, 2015	32.99	33.10	32.46	32.48
2134	NYSE	IVZ	Wed, Nov 11, 2015	33.50	33.62	33.15	33.31
2133	NYSE	IVZ	Tue, Nov 10, 2015	33.30	33.59	32.65	32.97
2132	NYSE	IVZ	Mon, Nov 9, 2015	34.16	34.27	33.31	33.44
2131	NYSE	IVZ	Fri, Nov 6, 2015	34.25	34.40	33.71	34.10
2130	NYSE	IVZ	Thu, Nov 5, 2015	33.60	34.00	33.48	33.89
2129	NYSE	IVZ	Wed, Nov 4, 2015	33.72	33.82	33.38	33.54
2128	NYSE	IVZ	Tue, Nov 3, 2015	33.30	33.96	33.23	33.67
2127	NYSE	IVZ	Mon, Nov 2, 2015	33.32	33.62	33.11	33.46
2126	NYSE	IVZ	Fri, Oct 30, 2015	33.50	33.80	32.98	33.17
2125	NYSE	IVZ	Thu, Oct 29, 2015	34.18	34.49	32.61	33.49
2124	NYSE	IVZ	Wed, Oct 28, 2015	33.26	34.39	33.08	34.35
2123	NYSE	IVZ	Tue, Oct 27, 2015	33.46	33.55	33.04	33.27
2122	NYSE	IVZ	Mon, Oct 26, 2015	33.84	33.89	33.50	33.71
2121	NYSE	IVZ	Fri, Oct 23, 2015	33.37	33.97	33.24	33.90
2120	NYSE	IVZ	Thu, Oct 22, 2015	31.62	33.09	31.62	32.98
2119	NYSE	IVZ	Wed, Oct 21, 2015	32.00	32.05	31.42	31.46
2118	NYSE	IVZ	Tue, Oct 20, 2015	31.57	31.95	31.51	31.90
2117	NYSE	IVZ	Mon, Oct 19, 2015	32.26	32.29	31.66	31.75
2116	NYSE	IVZ	Fri, Oct 16, 2015	32.06	32.52	31.84	32.40
2115	NYSE	IVZ	Thu, Oct 15, 2015	31.33	32.02	31.13	32.00
2114	NYSE	IVZ	Wed, Oct 14, 2015	31.50	31.80	31.04	31.12
2113	NYSE	IVZ	Tue, Oct 13, 2015	32.55	32.58	31.42	31.46
2112	NYSE	IVZ	Mon, Oct 12, 2015	32.82	32.92	32.44	32.63
2111	NYSE	IVZ	Fri, Oct 9, 2015	33.17	33.33	32.75	32.88
2110	NYSE	IVZ	Thu, Oct 8, 2015	32.84	33.17	31.89	33.14
2109	NYSE	IVZ	Wed, Oct 7, 2015	32.73	33.22	32.57	33.00
2108	NYSE	IVZ	Tue, Oct 6, 2015	32.41	32.57	32.19	32.50
2107	NYSE	IVZ	Mon, Oct 5, 2015	31.89	32.61	31.89	32.50
2106	NYSE	IVZ	Fri, Oct 2, 2015	30.72	31.55	30.21	31.55
2105	NYSE	IVZ	Thu, Oct 1, 2015	31.27	31.58	30.87	31.48
2104	NYSE	IVZ	Wed, Sep 30, 2015	31.11	31.38	30.79	31.23
2103	NYSE	IVZ	Tue, Sep 29, 2015	31.34	31.34	30.65	30.82
2102	NYSE	IVZ	Mon, Sep 28, 2015	31.68	31.86	30.81	30.92
2101	NYSE	IVZ	Fri, Sep 25, 2015	32.37	32.55	31.90	32.02
2100	NYSE	IVZ	Thu, Sep 24, 2015	31.59	32.08	31.32	31.95
2099	NYSE	IVZ	Wed, Sep 23, 2015	32.20	32.26	31.59	31.89
2098	NYSE	IVZ	Tue, Sep 22, 2015	32.28	32.45	31.81	32.08
2097	NYSE	IVZ	Mon, Sep 21, 2015	32.93	33.17	32.64	32.85
2096	NYSE	IVZ	Fri, Sep 18, 2015	32.31	33.05	32.02	32.49
2095	NYSE	IVZ	Thu, Sep 17, 2015	33.63	34.19	33.38	33.47
2094	NYSE	IVZ	Wed, Sep 16, 2015	33.26	33.78	33.00	33.71
2093	NYSE	IVZ	Tue, Sep 15, 2015	32.67	33.45	32.57	33.26
2092	NYSE	IVZ	Mon, Sep 14, 2015	32.87	32.93	32.58	32.66
2091	NYSE	IVZ	Fri, Sep 11, 2015	32.53	32.89	32.43	32.88
2090	NYSE	IVZ	Thu, Sep 10, 2015	32.35	33.02	32.28	32.74
2089	NYSE	IVZ	Wed, Sep 9, 2015	33.35	33.69	32.44	32.53
2088	NYSE	IVZ	Tue, Sep 8, 2015	32.70	32.97	32.24	32.92
2087	NYSE	IVZ	Fri, Sep 4, 2015	32.42	32.51	31.77	31.95
2086	NYSE	IVZ	Thu, Sep 3, 2015	32.85	33.39	32.79	32.90
2085	NYSE	IVZ	Wed, Sep 2, 2015	33.30	33.64	32.58	32.96
2084	NYSE	IVZ	Tue, Sep 1, 2015	33.11	33.44	32.67	32.91
2083	NYSE	IVZ	Mon, Aug 31, 2015	34.37	34.46	33.96	34.11
2082	NYSE	IVZ	Fri, Aug 28, 2015	34.05	34.72	33.73	34.61
2081	NYSE	IVZ	Thu, Aug 27, 2015	33.66	34.77	33.49	34.56
2080	NYSE	IVZ	Wed, Aug 26, 2015	33.16	33.24	31.96	33.19
2079	NYSE	IVZ	Tue, Aug 25, 2015	34.20	34.40	32.01	32.04
2078	NYSE	IVZ	Mon, Aug 24, 2015	32.17	34.08	31.03	32.88
2077	NYSE	IVZ	Fri, Aug 21, 2015	35.54	35.70	34.58	34.60
2076	NYSE	IVZ	Thu, Aug 20, 2015	36.26	36.35	35.86	35.89
2075	NYSE	IVZ	Wed, Aug 19, 2015	37.01	37.09	36.50	36.66
2074	NYSE	IVZ	Tue, Aug 18, 2015	37.37	37.45	37.01	37.22
2073	NYSE	IVZ	Mon, Aug 17, 2015	37.31	37.68	37.17	37.66
2072	NYSE	IVZ	Fri, Aug 14, 2015	37.40	37.77	37.11	37.51
2071	NYSE	IVZ	Thu, Aug 13, 2015	37.84	37.94	37.43	37.46
2070	NYSE	IVZ	Wed, Aug 12, 2015	37.96	37.96	37.01	37.84
2069	NYSE	IVZ	Tue, Aug 11, 2015	38.46	38.56	38.16	38.33
2068	NYSE	IVZ	Mon, Aug 10, 2015	38.59	38.97	38.59	38.87
2067	NYSE	IVZ	Fri, Aug 7, 2015	38.49	38.61	38.02	38.21
2066	NYSE	IVZ	Thu, Aug 6, 2015	38.67	38.78	38.31	38.60
2065	NYSE	IVZ	Wed, Aug 5, 2015	38.82	38.97	38.52	38.73
2064	NYSE	IVZ	Tue, Aug 4, 2015	38.59	38.69	38.28	38.41
2063	NYSE	IVZ	Mon, Aug 3, 2015	38.67	38.71	38.26	38.55
2062	NYSE	IVZ	Fri, Jul 31, 2015	39.07	39.11	38.55	38.60
2061	NYSE	IVZ	Thu, Jul 30, 2015	38.59	39.48	38.49	38.99
2060	NYSE	IVZ	Wed, Jul 29, 2015	37.36	37.80	37.10	37.71
2059	NYSE	IVZ	Tue, Jul 28, 2015	37.21	37.36	36.91	37.27
2058	NYSE	IVZ	Mon, Jul 27, 2015	37.15	37.24	36.82	36.94
2057	NYSE	IVZ	Fri, Jul 24, 2015	37.99	37.99	37.34	37.48
2056	NYSE	IVZ	Thu, Jul 23, 2015	38.58	38.58	37.89	38.00
2055	NYSE	IVZ	Wed, Jul 22, 2015	38.32	38.62	38.30	38.50
2054	NYSE	IVZ	Tue, Jul 21, 2015	38.23	38.43	38.05	38.42
2053	NYSE	IVZ	Mon, Jul 20, 2015	38.56	38.63	38.22	38.34
2052	NYSE	IVZ	Fri, Jul 17, 2015	38.50	38.55	38.17	38.49
2051	NYSE	IVZ	Thu, Jul 16, 2015	38.31	38.69	38.29	38.60
2050	NYSE	IVZ	Wed, Jul 15, 2015	38.05	38.26	37.88	37.95
2049	NYSE	IVZ	Tue, Jul 14, 2015	37.39	38.28	37.39	38.00
2048	NYSE	IVZ	Mon, Jul 13, 2015	37.32	37.57	36.95	37.49
2047	NYSE	IVZ	Fri, Jul 10, 2015	37.62	37.69	36.75	36.93
2046	NYSE	IVZ	Thu, Jul 9, 2015	36.81	37.04	36.30	36.45
2045	NYSE	IVZ	Wed, Jul 8, 2015	36.73	36.91	36.20	36.22
2044	NYSE	IVZ	Tue, Jul 7, 2015	37.28	37.28	36.48	37.15
2043	NYSE	IVZ	Mon, Jul 6, 2015	36.75	37.29	36.37	37.26
2042	NYSE	IVZ	Thu, Jul 2, 2015	37.80	37.92	37.36	37.62
2041	NYSE	IVZ	Wed, Jul 1, 2015	37.97	38.13	37.58	37.81
2040	NYSE	IVZ	Tue, Jun 30, 2015	37.80	38.03	37.29	37.49
2039	NYSE	IVZ	Mon, Jun 29, 2015	38.04	38.25	37.35	37.40
2038	NYSE	IVZ	Fri, Jun 26, 2015	38.69	38.81	38.38	38.56
2037	NYSE	IVZ	Thu, Jun 25, 2015	38.67	38.90	38.50	38.54
2036	NYSE	IVZ	Wed, Jun 24, 2015	39.06	39.14	38.79	38.85
2035	NYSE	IVZ	Tue, Jun 23, 2015	39.03	39.29	38.98	39.15
2034	NYSE	IVZ	Mon, Jun 22, 2015	39.28	39.40	38.89	38.93
2033	NYSE	IVZ	Fri, Jun 19, 2015	39.33	39.36	38.88	38.90
2032	NYSE	IVZ	Thu, Jun 18, 2015	39.38	39.77	39.27	39.50
2031	NYSE	IVZ	Wed, Jun 17, 2015	39.76	39.81	39.13	39.23
2030	NYSE	IVZ	Tue, Jun 16, 2015	39.32	39.58	39.12	39.54
2029	NYSE	IVZ	Mon, Jun 15, 2015	39.09	39.44	38.90	39.42
2028	NYSE	IVZ	Fri, Jun 12, 2015	39.21	39.58	38.81	39.47
2027	NYSE	IVZ	Thu, Jun 11, 2015	39.24	39.38	38.83	39.36
2026	NYSE	IVZ	Wed, Jun 10, 2015	39.24	39.61	39.06	39.12
2025	NYSE	IVZ	Tue, Jun 9, 2015	39.30	39.39	38.96	39.00
2024	NYSE	IVZ	Mon, Jun 8, 2015	39.49	39.89	39.28	39.33
2023	NYSE	IVZ	Fri, Jun 5, 2015	39.56	39.56	39.00	39.20
2022	NYSE	IVZ	Thu, Jun 4, 2015	39.56	39.73	39.13	39.18
2021	NYSE	IVZ	Wed, Jun 3, 2015	40.12	40.25	39.50	39.83
2020	NYSE	IVZ	Tue, Jun 2, 2015	39.80	39.91	39.46	39.86
2019	NYSE	IVZ	Mon, Jun 1, 2015	40.00	40.14	39.59	39.87
2018	NYSE	IVZ	Fri, May 29, 2015	40.31	40.45	39.76	39.83
2017	NYSE	IVZ	Thu, May 28, 2015	40.30	40.45	39.99	40.34
2016	NYSE	IVZ	Wed, May 27, 2015	40.20	40.50	39.99	40.39
2015	NYSE	IVZ	Tue, May 26, 2015	40.42	40.52	39.85	39.99
2014	NYSE	IVZ	Fri, May 22, 2015	40.58	40.72	40.46	40.52
2013	NYSE	IVZ	Thu, May 21, 2015	40.83	40.90	40.52	40.62
2012	NYSE	IVZ	Wed, May 20, 2015	40.53	41.05	40.20	40.91
2011	NYSE	IVZ	Tue, May 19, 2015	40.77	40.79	39.96	40.37
2010	NYSE	IVZ	Mon, May 18, 2015	40.54	40.74	40.48	40.68
2009	NYSE	IVZ	Fri, May 15, 2015	40.97	41.05	40.40	40.54
2008	NYSE	IVZ	Thu, May 14, 2015	40.48	41.02	40.38	40.99
2007	NYSE	IVZ	Wed, May 13, 2015	40.60	40.72	40.14	40.30
2006	NYSE	IVZ	Tue, May 12, 2015	41.00	41.25	40.50	40.82
2005	NYSE	IVZ	Mon, May 11, 2015	41.31	41.68	41.21	41.28
2004	NYSE	IVZ	Fri, May 8, 2015	41.44	41.59	41.26	41.43
2003	NYSE	IVZ	Thu, May 7, 2015	40.77	41.02	40.55	41.01
2002	NYSE	IVZ	Wed, May 6, 2015	41.16	41.26	40.38	40.72
2001	NYSE	IVZ	Tue, May 5, 2015	41.48	41.67	40.99	41.11
2000	NYSE	IVZ	Mon, May 4, 2015	41.82	41.93	41.59	41.73
1999	NYSE	IVZ	Fri, May 1, 2015	41.75	42.05	41.39	41.61
1998	NYSE	IVZ	Thu, Apr 30, 2015	41.15	42.00	40.93	41.42
1997	NYSE	IVZ	Wed, Apr 29, 2015	40.74	41.23	40.62	40.74
1996	NYSE	IVZ	Tue, Apr 28, 2015	40.44	41.11	40.36	41.11
1995	NYSE	IVZ	Mon, Apr 27, 2015	40.89	40.99	40.47	40.52
1994	NYSE	IVZ	Fri, Apr 24, 2015	40.75	40.85	40.53	40.82
1993	NYSE	IVZ	Thu, Apr 23, 2015	40.38	40.97	40.16	40.81
1992	NYSE	IVZ	Wed, Apr 22, 2015	40.19	40.54	39.78	40.39
1991	NYSE	IVZ	Tue, Apr 21, 2015	40.36	40.57	39.97	40.06
1990	NYSE	IVZ	Mon, Apr 20, 2015	40.14	40.43	40.08	40.31
1989	NYSE	IVZ	Fri, Apr 17, 2015	40.10	40.22	39.64	39.88
1988	NYSE	IVZ	Thu, Apr 16, 2015	40.46	40.69	40.17	40.50
1987	NYSE	IVZ	Wed, Apr 15, 2015	40.52	40.68	40.30	40.57
1986	NYSE	IVZ	Tue, Apr 14, 2015	40.26	40.57	40.04	40.30
1985	NYSE	IVZ	Mon, Apr 13, 2015	39.99	40.47	39.92	40.27
1984	NYSE	IVZ	Fri, Apr 10, 2015	40.25	40.25	39.78	40.00
1983	NYSE	IVZ	Thu, Apr 9, 2015	39.93	40.30	39.72	40.20
1982	NYSE	IVZ	Wed, Apr 8, 2015	39.82	40.15	39.73	40.04
1981	NYSE	IVZ	Tue, Apr 7, 2015	40.19	40.34	39.75	39.76
1980	NYSE	IVZ	Mon, Apr 6, 2015	39.45	40.28	39.34	40.14
1979	NYSE	IVZ	Thu, Apr 2, 2015	39.70	39.92	39.52	39.87
1978	NYSE	IVZ	Wed, Apr 1, 2015	39.68	39.92	39.35	39.78
1977	NYSE	IVZ	Tue, Mar 31, 2015	39.79	40.01	39.64	39.69
1976	NYSE	IVZ	Mon, Mar 30, 2015	39.85	40.18	39.85	40.00
1975	NYSE	IVZ	Fri, Mar 27, 2015	39.83	40.03	39.64	39.68
1974	NYSE	IVZ	Thu, Mar 26, 2015	39.84	40.26	39.69	39.91
1973	NYSE	IVZ	Wed, Mar 25, 2015	40.97	41.05	40.08	40.08
1972	NYSE	IVZ	Tue, Mar 24, 2015	41.27	41.42	40.92	40.93
1971	NYSE	IVZ	Mon, Mar 23, 2015	41.85	41.97	41.38	41.38
1970	NYSE	IVZ	Fri, Mar 20, 2015	40.86	41.98	40.86	41.85
1969	NYSE	IVZ	Thu, Mar 19, 2015	41.59	41.75	40.95	41.09
1968	NYSE	IVZ	Wed, Mar 18, 2015	40.99	41.93	40.84	41.78
1967	NYSE	IVZ	Tue, Mar 17, 2015	41.06	41.22	40.84	41.03
1966	NYSE	IVZ	Mon, Mar 16, 2015	40.68	41.52	40.68	41.37
1965	NYSE	IVZ	Fri, Mar 13, 2015	40.52	40.58	39.82	40.37
1964	NYSE	IVZ	Thu, Mar 12, 2015	40.04	40.61	39.94	40.59
1963	NYSE	IVZ	Wed, Mar 11, 2015	39.61	39.98	39.61	39.79
1962	NYSE	IVZ	Tue, Mar 10, 2015	39.93	39.98	39.44	39.45
1961	NYSE	IVZ	Mon, Mar 9, 2015	40.20	40.59	40.12	40.40
1960	NYSE	IVZ	Fri, Mar 6, 2015	40.62	41.19	40.06	40.14
1959	NYSE	IVZ	Thu, Mar 5, 2015	40.39	40.72	40.24	40.61
1958	NYSE	IVZ	Wed, Mar 4, 2015	40.13	40.36	39.81	40.34
1957	NYSE	IVZ	Tue, Mar 3, 2015	40.35	40.72	40.02	40.27
1956	NYSE	IVZ	Mon, Mar 2, 2015	39.93	40.53	39.85	40.46
1955	NYSE	IVZ	Fri, Feb 27, 2015	40.35	40.40	40.08	40.27
1954	NYSE	IVZ	Thu, Feb 26, 2015	40.12	40.73	40.05	40.33
1953	NYSE	IVZ	Wed, Feb 25, 2015	40.10	40.28	39.97	40.19
1952	NYSE	IVZ	Tue, Feb 24, 2015	39.65	40.30	39.65	40.20
1951	NYSE	IVZ	Mon, Feb 23, 2015	39.97	40.01	39.58	39.74
1950	NYSE	IVZ	Fri, Feb 20, 2015	38.96	40.14	38.96	40.03
1949	NYSE	IVZ	Thu, Feb 19, 2015	39.06	39.34	38.92	39.18
1948	NYSE	IVZ	Wed, Feb 18, 2015	39.50	39.60	39.07	39.18
1947	NYSE	IVZ	Tue, Feb 17, 2015	39.44	39.73	39.28	39.51
1946	NYSE	IVZ	Fri, Feb 13, 2015	39.60	39.79	39.43	39.52
1945	NYSE	IVZ	Thu, Feb 12, 2015	39.78	39.79	39.41	39.58
1944	NYSE	IVZ	Wed, Feb 11, 2015	39.38	39.54	39.05	39.37
1943	NYSE	IVZ	Tue, Feb 10, 2015	39.16	39.42	38.70	39.37
1942	NYSE	IVZ	Mon, Feb 9, 2015	38.58	38.93	38.46	38.75
1941	NYSE	IVZ	Fri, Feb 6, 2015	39.28	39.58	38.74	38.85
1940	NYSE	IVZ	Thu, Feb 5, 2015	38.64	39.16	38.58	38.93
1939	NYSE	IVZ	Wed, Feb 4, 2015	38.52	38.84	38.37	38.46
1938	NYSE	IVZ	Tue, Feb 3, 2015	37.77	38.70	37.66	38.67
1937	NYSE	IVZ	Mon, Feb 2, 2015	36.83	37.44	36.49	37.42
1936	NYSE	IVZ	Fri, Jan 30, 2015	37.17	37.57	36.43	36.73
1935	NYSE	IVZ	Thu, Jan 29, 2015	37.28	37.86	36.63	37.77
1934	NYSE	IVZ	Wed, Jan 28, 2015	37.43	37.43	36.33	36.34
1933	NYSE	IVZ	Tue, Jan 27, 2015	36.87	37.40	36.74	37.13
1932	NYSE	IVZ	Mon, Jan 26, 2015	37.25	37.47	36.83	37.40
1931	NYSE	IVZ	Fri, Jan 23, 2015	37.27	37.33	36.96	37.03
1930	NYSE	IVZ	Thu, Jan 22, 2015	36.58	37.49	36.03	37.32
1929	NYSE	IVZ	Wed, Jan 21, 2015	35.91	36.44	35.42	36.31
1928	NYSE	IVZ	Tue, Jan 20, 2015	36.47	36.53	35.88	35.98
1927	NYSE	IVZ	Fri, Jan 16, 2015	35.66	36.35	35.45	36.34
1926	NYSE	IVZ	Thu, Jan 15, 2015	36.60	36.80	35.91	35.93
1925	NYSE	IVZ	Wed, Jan 14, 2015	36.75	36.88	36.22	36.55
1924	NYSE	IVZ	Tue, Jan 13, 2015	37.79	38.26	37.03	37.33
1923	NYSE	IVZ	Mon, Jan 12, 2015	37.64	37.64	36.95	37.43
1922	NYSE	IVZ	Fri, Jan 9, 2015	38.38	38.45	37.64	37.65
1921	NYSE	IVZ	Thu, Jan 8, 2015	38.16	38.71	38.02	38.36
1920	NYSE	IVZ	Wed, Jan 7, 2015	37.66	37.96	37.41	37.70
1919	NYSE	IVZ	Tue, Jan 6, 2015	37.60	37.99	36.90	37.21
1918	NYSE	IVZ	Mon, Jan 5, 2015	38.77	38.89	37.94	38.00
1917	NYSE	IVZ	Fri, Jan 2, 2015	39.72	39.82	38.87	39.14
1916	NYSE	IVZ	Wed, Dec 31, 2014	40.11	40.13	39.48	39.52
1915	NYSE	IVZ	Tue, Dec 30, 2014	40.30	40.30	39.95	39.96
1914	NYSE	IVZ	Mon, Dec 29, 2014	40.24	40.70	40.15	40.35
1913	NYSE	IVZ	Fri, Dec 26, 2014	40.64	40.76	40.28	40.32
1912	NYSE	IVZ	Wed, Dec 24, 2014	40.60	40.65	40.37	40.37
1911	NYSE	IVZ	Tue, Dec 23, 2014	40.51	40.90	40.47	40.53
1910	NYSE	IVZ	Mon, Dec 22, 2014	39.46	40.34	39.45	40.25
1909	NYSE	IVZ	Fri, Dec 19, 2014	40.47	40.69	40.03	40.17
1908	NYSE	IVZ	Thu, Dec 18, 2014	39.86	40.48	39.52	40.46
1907	NYSE	IVZ	Wed, Dec 17, 2014	38.45	39.27	38.29	39.24
1906	NYSE	IVZ	Tue, Dec 16, 2014	38.29	39.29	38.05	38.17
1905	NYSE	IVZ	Mon, Dec 15, 2014	38.76	38.89	38.20	38.58
1904	NYSE	IVZ	Fri, Dec 12, 2014	39.43	39.60	38.55	38.56
1903	NYSE	IVZ	Thu, Dec 11, 2014	40.44	40.89	39.92	40.02
1902	NYSE	IVZ	Wed, Dec 10, 2014	41.09	41.40	40.19	40.26
1901	NYSE	IVZ	Tue, Dec 9, 2014	40.89	41.11	40.40	41.09
1900	NYSE	IVZ	Mon, Dec 8, 2014	41.05	41.51	40.87	41.06
1899	NYSE	IVZ	Fri, Dec 5, 2014	40.63	41.20	40.63	41.15
1898	NYSE	IVZ	Thu, Dec 4, 2014	40.41	40.56	40.01	40.46
1897	NYSE	IVZ	Wed, Dec 3, 2014	40.48	40.67	40.38	40.44
1896	NYSE	IVZ	Tue, Dec 2, 2014	40.46	40.73	40.33	40.50
1895	NYSE	IVZ	Mon, Dec 1, 2014	40.25	40.49	39.77	40.29
1894	NYSE	IVZ	Fri, Nov 28, 2014	40.62	40.62	40.28	40.36
1893	NYSE	IVZ	Wed, Nov 26, 2014	40.46	40.57	40.25	40.46
1892	NYSE	IVZ	Tue, Nov 25, 2014	40.61	40.64	40.33	40.43
1891	NYSE	IVZ	Mon, Nov 24, 2014	40.46	40.80	40.34	40.47
1890	NYSE	IVZ	Fri, Nov 21, 2014	40.41	40.66	40.22	40.26
1889	NYSE	IVZ	Thu, Nov 20, 2014	39.22	39.90	39.18	39.90
1888	NYSE	IVZ	Wed, Nov 19, 2014	39.68	39.79	39.21	39.46
1887	NYSE	IVZ	Tue, Nov 18, 2014	39.81	40.02	39.65	39.80
1886	NYSE	IVZ	Mon, Nov 17, 2014	40.09	40.11	39.71	39.81
1885	NYSE	IVZ	Fri, Nov 14, 2014	40.45	40.59	40.06	40.15
1884	NYSE	IVZ	Thu, Nov 13, 2014	40.90	41.11	40.80	40.88
1883	NYSE	IVZ	Wed, Nov 12, 2014	40.91	41.04	40.68	40.86
1882	NYSE	IVZ	Tue, Nov 11, 2014	41.16	41.24	40.99	41.05
1881	NYSE	IVZ	Mon, Nov 10, 2014	41.27	41.36	41.01	41.17
1880	NYSE	IVZ	Fri, Nov 7, 2014	41.00	41.48	40.73	41.28
1879	NYSE	IVZ	Thu, Nov 6, 2014	40.36	41.03	40.36	40.95
1878	NYSE	IVZ	Wed, Nov 5, 2014	40.37	40.46	40.12	40.43
1877	NYSE	IVZ	Tue, Nov 4, 2014	39.94	40.34	39.64	40.15
1876	NYSE	IVZ	Mon, Nov 3, 2014	40.42	40.62	40.00	40.17
1875	NYSE	IVZ	Fri, Oct 31, 2014	40.29	40.57	40.13	40.47
1874	NYSE	IVZ	Thu, Oct 30, 2014	38.81	39.99	38.81	39.68
1873	NYSE	IVZ	Wed, Oct 29, 2014	39.24	39.39	38.47	38.84
1872	NYSE	IVZ	Tue, Oct 28, 2014	38.19	39.10	38.10	39.10
1871	NYSE	IVZ	Mon, Oct 27, 2014	37.81	38.03	37.61	37.94
1870	NYSE	IVZ	Fri, Oct 24, 2014	37.78	38.09	37.67	38.06
1869	NYSE	IVZ	Thu, Oct 23, 2014	37.52	38.07	37.46	37.80
1868	NYSE	IVZ	Wed, Oct 22, 2014	37.76	37.76	37.08	37.12
1867	NYSE	IVZ	Tue, Oct 21, 2014	37.04	37.78	36.93	37.78
1866	NYSE	IVZ	Mon, Oct 20, 2014	36.50	36.75	36.34	36.70
1865	NYSE	IVZ	Fri, Oct 17, 2014	36.35	36.80	36.23	36.69
1864	NYSE	IVZ	Thu, Oct 16, 2014	34.78	36.16	34.75	35.85
1863	NYSE	IVZ	Wed, Oct 15, 2014	35.15	35.75	34.40	35.56
1862	NYSE	IVZ	Tue, Oct 14, 2014	36.20	36.32	35.47	35.73
1861	NYSE	IVZ	Mon, Oct 13, 2014	37.01	37.10	36.01	36.06
1860	NYSE	IVZ	Fri, Oct 10, 2014	37.55	37.79	36.99	37.00
1859	NYSE	IVZ	Thu, Oct 9, 2014	38.72	38.85	37.57	37.57
1858	NYSE	IVZ	Wed, Oct 8, 2014	38.51	38.94	38.06	38.90
1857	NYSE	IVZ	Tue, Oct 7, 2014	39.35	39.35	38.53	38.56
1856	NYSE	IVZ	Mon, Oct 6, 2014	39.86	39.88	39.31	39.57
1855	NYSE	IVZ	Fri, Oct 3, 2014	39.35	39.88	39.16	39.63
1854	NYSE	IVZ	Thu, Oct 2, 2014	38.71	39.11	38.31	39.00
1853	NYSE	IVZ	Wed, Oct 1, 2014	39.45	39.45	38.70	38.83
1852	NYSE	IVZ	Tue, Sep 30, 2014	39.55	39.82	39.36	39.48
1851	NYSE	IVZ	Mon, Sep 29, 2014	39.66	39.87	39.48	39.60
1850	NYSE	IVZ	Fri, Sep 26, 2014	39.89	40.30	39.76	40.20
1849	NYSE	IVZ	Thu, Sep 25, 2014	40.47	40.47	39.55	39.65
1848	NYSE	IVZ	Wed, Sep 24, 2014	40.26	40.57	40.10	40.53
1847	NYSE	IVZ	Tue, Sep 23, 2014	40.52	40.81	40.20	40.27
1846	NYSE	IVZ	Mon, Sep 22, 2014	40.76	40.88	40.38	40.63
1845	NYSE	IVZ	Fri, Sep 19, 2014	41.32	41.41	40.92	40.99
1844	NYSE	IVZ	Thu, Sep 18, 2014	41.07	41.44	40.99	41.25
1843	NYSE	IVZ	Wed, Sep 17, 2014	40.65	41.07	40.50	40.85
1842	NYSE	IVZ	Tue, Sep 16, 2014	40.20	40.70	39.97	40.61
1841	NYSE	IVZ	Mon, Sep 15, 2014	40.71	40.84	40.38	40.41
1840	NYSE	IVZ	Fri, Sep 12, 2014	40.71	40.90	40.58	40.80
1839	NYSE	IVZ	Thu, Sep 11, 2014	40.36	40.77	40.28	40.73
1838	NYSE	IVZ	Wed, Sep 10, 2014	40.45	40.63	40.22	40.47
1837	NYSE	IVZ	Tue, Sep 9, 2014	40.85	40.95	40.22	40.33
1836	NYSE	IVZ	Mon, Sep 8, 2014	40.88	41.10	40.79	40.96
1835	NYSE	IVZ	Fri, Sep 5, 2014	40.59	41.05	40.47	40.97
1834	NYSE	IVZ	Thu, Sep 4, 2014	40.89	41.14	40.52	40.65
1833	NYSE	IVZ	Wed, Sep 3, 2014	41.24	41.28	40.66	40.72
1832	NYSE	IVZ	Tue, Sep 2, 2014	40.80	41.20	40.64	40.96
1831	NYSE	IVZ	Fri, Aug 29, 2014	40.77	40.99	40.65	40.84
1830	NYSE	IVZ	Thu, Aug 28, 2014	40.52	40.69	40.33	40.58
1829	NYSE	IVZ	Wed, Aug 27, 2014	41.09	41.11	40.56	40.78
1828	NYSE	IVZ	Tue, Aug 26, 2014	40.64	41.14	40.61	41.07
1827	NYSE	IVZ	Mon, Aug 25, 2014	40.33	40.74	40.20	40.61
1826	NYSE	IVZ	Fri, Aug 22, 2014	40.34	40.46	39.82	40.00
1825	NYSE	IVZ	Thu, Aug 21, 2014	40.25	40.43	40.09	40.38
1824	NYSE	IVZ	Wed, Aug 20, 2014	39.53	40.29	39.41	40.09
1823	NYSE	IVZ	Tue, Aug 19, 2014	39.30	39.63	39.24	39.56
1822	NYSE	IVZ	Mon, Aug 18, 2014	39.35	39.68	39.21	39.49
1821	NYSE	IVZ	Fri, Aug 15, 2014	39.30	39.47	38.53	38.92
1820	NYSE	IVZ	Thu, Aug 14, 2014	38.83	39.29	38.79	39.26
1819	NYSE	IVZ	Wed, Aug 13, 2014	38.86	38.96	38.67	38.82
1818	NYSE	IVZ	Tue, Aug 12, 2014	38.36	38.76	38.28	38.72
1817	NYSE	IVZ	Mon, Aug 11, 2014	38.06	38.54	37.91	38.37
1816	NYSE	IVZ	Fri, Aug 8, 2014	37.87	37.97	37.47	37.85
1815	NYSE	IVZ	Thu, Aug 7, 2014	38.32	38.46	37.63	37.81
1814	NYSE	IVZ	Wed, Aug 6, 2014	37.37	38.38	37.36	38.06
1813	NYSE	IVZ	Tue, Aug 5, 2014	37.99	38.18	37.45	37.54
1812	NYSE	IVZ	Mon, Aug 4, 2014	37.92	38.34	37.80	38.27
1811	NYSE	IVZ	Fri, Aug 1, 2014	38.07	38.71	37.32	37.82
1810	NYSE	IVZ	Thu, Jul 31, 2014	38.07	38.86	37.55	37.63
1809	NYSE	IVZ	Wed, Jul 30, 2014	38.34	38.67	37.99	38.38
1808	NYSE	IVZ	Tue, Jul 29, 2014	38.50	38.75	38.16	38.19
1807	NYSE	IVZ	Mon, Jul 28, 2014	38.32	38.54	38.09	38.43
1806	NYSE	IVZ	Fri, Jul 25, 2014	38.35	38.61	38.15	38.41
1805	NYSE	IVZ	Thu, Jul 24, 2014	38.50	38.77	38.42	38.55
1804	NYSE	IVZ	Wed, Jul 23, 2014	38.74	38.75	38.37	38.61
1803	NYSE	IVZ	Tue, Jul 22, 2014	38.01	38.78	38.00	38.73
1802	NYSE	IVZ	Mon, Jul 21, 2014	38.00	38.15	37.74	38.09
1801	NYSE	IVZ	Fri, Jul 18, 2014	37.72	38.10	37.71	38.05
1800	NYSE	IVZ	Thu, Jul 17, 2014	38.00	38.39	37.60	37.63
1799	NYSE	IVZ	Wed, Jul 16, 2014	38.34	38.46	38.01	38.23
1798	NYSE	IVZ	Tue, Jul 15, 2014	38.15	38.46	37.90	38.08
1797	NYSE	IVZ	Mon, Jul 14, 2014	38.34	38.49	38.04	38.10
1796	NYSE	IVZ	Fri, Jul 11, 2014	37.81	38.06	37.63	37.96
1795	NYSE	IVZ	Thu, Jul 10, 2014	37.76	37.87	37.36	37.74
1794	NYSE	IVZ	Wed, Jul 9, 2014	38.28	38.68	38.20	38.36
1793	NYSE	IVZ	Tue, Jul 8, 2014	38.56	38.64	37.94	38.09
1792	NYSE	IVZ	Mon, Jul 7, 2014	38.55	38.84	38.25	38.70
1791	NYSE	IVZ	Thu, Jul 3, 2014	38.25	38.73	38.25	38.66
1790	NYSE	IVZ	Wed, Jul 2, 2014	38.25	38.34	38.01	38.21
1789	NYSE	IVZ	Tue, Jul 1, 2014	37.99	38.57	37.91	38.35
1788	NYSE	IVZ	Mon, Jun 30, 2014	37.50	37.93	37.43	37.75
1787	NYSE	IVZ	Fri, Jun 27, 2014	37.13	37.78	37.13	37.74
1786	NYSE	IVZ	Thu, Jun 26, 2014	37.42	37.42	37.04	37.32
1785	NYSE	IVZ	Wed, Jun 25, 2014	36.95	37.51	36.85	37.49
1784	NYSE	IVZ	Tue, Jun 24, 2014	37.33	37.61	37.04	37.08
1783	NYSE	IVZ	Mon, Jun 23, 2014	37.31	37.70	37.03	37.55
1782	NYSE	IVZ	Fri, Jun 20, 2014	37.31	37.42	37.14	37.24
1781	NYSE	IVZ	Thu, Jun 19, 2014	37.40	37.50	37.06	37.20
1780	NYSE	IVZ	Wed, Jun 18, 2014	37.42	37.51	36.85	37.31
1779	NYSE	IVZ	Tue, Jun 17, 2014	37.06	37.49	36.77	37.35
1778	NYSE	IVZ	Mon, Jun 16, 2014	37.13	37.22	36.77	37.07
1777	NYSE	IVZ	Fri, Jun 13, 2014	37.75	37.83	37.12	37.24
1776	NYSE	IVZ	Thu, Jun 12, 2014	37.88	38.06	37.59	37.68
1775	NYSE	IVZ	Wed, Jun 11, 2014	37.83	37.96	37.59	37.87
1774	NYSE	IVZ	Tue, Jun 10, 2014	38.07	38.12	37.71	37.97
1773	NYSE	IVZ	Mon, Jun 9, 2014	38.07	38.41	37.97	38.20
1772	NYSE	IVZ	Fri, Jun 6, 2014	37.88	38.35	37.82	38.18
1771	NYSE	IVZ	Thu, Jun 5, 2014	37.35	37.77	37.14	37.66
1770	NYSE	IVZ	Wed, Jun 4, 2014	36.90	37.30	36.78	37.27
1769	NYSE	IVZ	Tue, Jun 3, 2014	36.65	37.09	36.59	37.08
1768	NYSE	IVZ	Mon, Jun 2, 2014	36.83	36.95	36.44	36.81
1767	NYSE	IVZ	Fri, May 30, 2014	36.46	36.74	36.42	36.70
1766	NYSE	IVZ	Thu, May 29, 2014	36.00	36.68	35.91	36.63
1765	NYSE	IVZ	Wed, May 28, 2014	36.09	36.37	35.91	35.94
1764	NYSE	IVZ	Tue, May 27, 2014	35.87	36.07	35.82	36.05
1763	NYSE	IVZ	Fri, May 23, 2014	35.51	35.75	35.45	35.67
1762	NYSE	IVZ	Thu, May 22, 2014	35.27	35.58	35.26	35.42
1761	NYSE	IVZ	Wed, May 21, 2014	35.19	35.44	35.07	35.30
1760	NYSE	IVZ	Tue, May 20, 2014	35.47	35.74	34.71	34.94
1759	NYSE	IVZ	Mon, May 19, 2014	34.49	35.20	34.46	35.12
1758	NYSE	IVZ	Fri, May 16, 2014	34.63	34.75	34.31	34.69
1757	NYSE	IVZ	Thu, May 15, 2014	35.35	35.41	34.36	34.62
1756	NYSE	IVZ	Wed, May 14, 2014	35.79	35.87	35.50	35.58
1755	NYSE	IVZ	Tue, May 13, 2014	36.30	36.56	35.93	36.04
1754	NYSE	IVZ	Mon, May 12, 2014	35.96	36.35	35.96	36.17
1753	NYSE	IVZ	Fri, May 9, 2014	35.62	36.02	35.50	35.85
1752	NYSE	IVZ	Thu, May 8, 2014	35.68	36.23	35.36	35.52
1751	NYSE	IVZ	Wed, May 7, 2014	35.42	35.75	35.00	35.72
1750	NYSE	IVZ	Tue, May 6, 2014	35.68	35.68	35.23	35.26
1749	NYSE	IVZ	Mon, May 5, 2014	35.61	36.02	35.45	35.78
1748	NYSE	IVZ	Fri, May 2, 2014	36.86	36.90	35.92	35.96
1747	NYSE	IVZ	Thu, May 1, 2014	35.75	36.46	35.46	36.02
1746	NYSE	IVZ	Wed, Apr 30, 2014	35.21	35.34	34.74	35.21
1745	NYSE	IVZ	Tue, Apr 29, 2014	35.12	35.34	34.97	35.22
1744	NYSE	IVZ	Mon, Apr 28, 2014	35.12	35.16	34.25	34.79
1743	NYSE	IVZ	Fri, Apr 25, 2014	35.31	35.41	34.71	34.88
1742	NYSE	IVZ	Thu, Apr 24, 2014	35.94	35.96	35.32	35.38
1741	NYSE	IVZ	Wed, Apr 23, 2014	35.71	35.91	35.63	35.77
1740	NYSE	IVZ	Tue, Apr 22, 2014	35.32	35.90	35.19	35.71
1739	NYSE	IVZ	Mon, Apr 21, 2014	35.26	35.51	35.05	35.34
1738	NYSE	IVZ	Thu, Apr 17, 2014	35.25	35.41	35.04	35.22
1737	NYSE	IVZ	Wed, Apr 16, 2014	34.93	35.18	34.66	35.18
1736	NYSE	IVZ	Tue, Apr 15, 2014	34.54	34.95	34.00	34.63
1735	NYSE	IVZ	Mon, Apr 14, 2014	34.49	34.70	34.04	34.41
1734	NYSE	IVZ	Fri, Apr 11, 2014	34.53	34.80	34.01	34.09
1733	NYSE	IVZ	Thu, Apr 10, 2014	35.00	35.75	34.72	34.72
1732	NYSE	IVZ	Wed, Apr 9, 2014	35.25	35.60	35.10	35.55
1731	NYSE	IVZ	Tue, Apr 8, 2014	34.79	35.23	34.39	35.13
1730	NYSE	IVZ	Mon, Apr 7, 2014	35.54	35.54	34.54	34.63
1729	NYSE	IVZ	Fri, Apr 4, 2014	37.04	37.09	35.41	35.65
1728	NYSE	IVZ	Thu, Apr 3, 2014	36.50	36.94	36.32	36.65
1727	NYSE	IVZ	Wed, Apr 2, 2014	37.48	37.87	37.29	37.68
1726	NYSE	IVZ	Tue, Apr 1, 2014	36.71	37.46	36.66	37.46
1725	NYSE	IVZ	Mon, Mar 31, 2014	36.81	37.18	36.68	37.00
1724	NYSE	IVZ	Fri, Mar 28, 2014	36.33	36.73	36.21	36.44
1723	NYSE	IVZ	Thu, Mar 27, 2014	36.27	36.49	35.98	36.13
1722	NYSE	IVZ	Wed, Mar 26, 2014	36.49	36.82	36.28	36.28
1721	NYSE	IVZ	Tue, Mar 25, 2014	36.41	36.57	36.00	36.24
1720	NYSE	IVZ	Mon, Mar 24, 2014	36.26	36.40	36.00	36.19
1719	NYSE	IVZ	Fri, Mar 21, 2014	36.65	36.81	36.03	36.15
1718	NYSE	IVZ	Thu, Mar 20, 2014	34.68	36.27	34.66	36.25
1717	NYSE	IVZ	Wed, Mar 19, 2014	35.18	35.19	34.52	34.92
1716	NYSE	IVZ	Tue, Mar 18, 2014	35.05	35.33	34.81	35.09
1715	NYSE	IVZ	Mon, Mar 17, 2014	34.76	35.15	34.58	34.90
1714	NYSE	IVZ	Fri, Mar 14, 2014	34.69	34.89	34.40	34.53
1713	NYSE	IVZ	Thu, Mar 13, 2014	35.61	35.91	34.72	34.81
1712	NYSE	IVZ	Wed, Mar 12, 2014	34.70	35.58	34.68	35.58
1711	NYSE	IVZ	Tue, Mar 11, 2014	34.89	35.14	34.59	34.75
1710	NYSE	IVZ	Mon, Mar 10, 2014	34.53	34.90	34.13	34.86
1709	NYSE	IVZ	Fri, Mar 7, 2014	34.71	34.79	34.34	34.52
1708	NYSE	IVZ	Thu, Mar 6, 2014	34.48	34.73	34.27	34.38
1707	NYSE	IVZ	Wed, Mar 5, 2014	34.50	34.61	34.28	34.42
1706	NYSE	IVZ	Tue, Mar 4, 2014	33.91	34.50	33.90	34.45
1705	NYSE	IVZ	Mon, Mar 3, 2014	33.72	33.72	33.20	33.35
1704	NYSE	IVZ	Fri, Feb 28, 2014	34.08	34.52	33.98	34.30
1703	NYSE	IVZ	Thu, Feb 27, 2014	33.07	34.12	33.05	34.12
1702	NYSE	IVZ	Wed, Feb 26, 2014	33.38	33.57	33.04	33.11
1701	NYSE	IVZ	Tue, Feb 25, 2014	33.83	33.95	33.25	33.34
1700	NYSE	IVZ	Mon, Feb 24, 2014	33.53	34.06	33.45	33.83
1699	NYSE	IVZ	Fri, Feb 21, 2014	33.68	33.74	33.31	33.54
1698	NYSE	IVZ	Thu, Feb 20, 2014	33.78	33.98	33.39	33.69
1697	NYSE	IVZ	Wed, Feb 19, 2014	33.99	34.62	33.78	33.82
1696	NYSE	IVZ	Tue, Feb 18, 2014	34.29	34.48	33.95	34.14
1695	NYSE	IVZ	Fri, Feb 14, 2014	34.41	34.57	34.13	34.36
1694	NYSE	IVZ	Thu, Feb 13, 2014	34.07	34.55	33.92	34.53
1693	NYSE	IVZ	Wed, Feb 12, 2014	34.44	34.84	34.24	34.35
1692	NYSE	IVZ	Tue, Feb 11, 2014	34.22	34.56	33.95	34.35
1691	NYSE	IVZ	Mon, Feb 10, 2014	33.42	34.45	33.41	34.10
1690	NYSE	IVZ	Fri, Feb 7, 2014	32.95	33.39	32.45	32.88
1689	NYSE	IVZ	Thu, Feb 6, 2014	31.89	32.80	31.81	32.75
1688	NYSE	IVZ	Wed, Feb 5, 2014	32.29	32.45	31.73	31.77
1687	NYSE	IVZ	Tue, Feb 4, 2014	32.17	32.73	31.86	32.46
1686	NYSE	IVZ	Mon, Feb 3, 2014	33.06	33.12	31.81	31.89
1685	NYSE	IVZ	Fri, Jan 31, 2014	34.43	34.43	32.88	33.25
1684	NYSE	IVZ	Thu, Jan 30, 2014	33.68	34.26	33.45	33.50
1683	NYSE	IVZ	Wed, Jan 29, 2014	32.80	33.32	32.69	33.05
1682	NYSE	IVZ	Tue, Jan 28, 2014	33.21	33.74	33.21	33.43
1681	NYSE	IVZ	Mon, Jan 27, 2014	33.52	33.74	32.73	33.08
1680	NYSE	IVZ	Fri, Jan 24, 2014	34.69	34.83	33.47	33.48
1679	NYSE	IVZ	Thu, Jan 23, 2014	35.58	35.65	34.93	34.99
1678	NYSE	IVZ	Wed, Jan 22, 2014	35.22	35.89	35.08	35.85
1677	NYSE	IVZ	Tue, Jan 21, 2014	35.19	35.37	34.89	35.04
1676	NYSE	IVZ	Fri, Jan 17, 2014	35.20	35.30	34.91	35.01
1675	NYSE	IVZ	Thu, Jan 16, 2014	35.46	35.53	35.16	35.20
1674	NYSE	IVZ	Wed, Jan 15, 2014	35.25	35.49	35.04	35.46
1673	NYSE	IVZ	Tue, Jan 14, 2014	35.22	35.41	34.84	35.22
1672	NYSE	IVZ	Mon, Jan 13, 2014	35.79	35.98	34.96	35.05
1671	NYSE	IVZ	Fri, Jan 10, 2014	36.28	36.38	35.65	35.85
1670	NYSE	IVZ	Thu, Jan 9, 2014	36.71	36.72	35.96	36.04
1669	NYSE	IVZ	Wed, Jan 8, 2014	36.73	36.73	36.38	36.53
1668	NYSE	IVZ	Tue, Jan 7, 2014	36.70	36.88	36.56	36.69
1667	NYSE	IVZ	Mon, Jan 6, 2014	36.59	36.73	36.25	36.37
1666	NYSE	IVZ	Fri, Jan 3, 2014	36.02	36.28	35.98	36.12
1665	NYSE	IVZ	Thu, Jan 2, 2014	36.26	36.40	35.68	35.87
1664	NYSE	IVZ	Tue, Dec 31, 2013	36.40	36.69	36.33	36.40
1663	NYSE	IVZ	Mon, Dec 30, 2013	36.44	36.79	36.30	36.35
1662	NYSE	IVZ	Fri, Dec 27, 2013	36.52	36.70	36.36	36.49
1661	NYSE	IVZ	Thu, Dec 26, 2013	36.44	36.73	36.40	36.55
1660	NYSE	IVZ	Tue, Dec 24, 2013	36.25	36.51	36.21	36.43
1659	NYSE	IVZ	Mon, Dec 23, 2013	36.00	36.32	35.88	36.25
1658	NYSE	IVZ	Fri, Dec 20, 2013	35.28	35.89	35.28	35.83
1657	NYSE	IVZ	Thu, Dec 19, 2013	35.34	35.54	35.09	35.25
1656	NYSE	IVZ	Wed, Dec 18, 2013	34.55	35.37	33.94	35.36
1655	NYSE	IVZ	Tue, Dec 17, 2013	35.10	35.22	34.46	34.47
1654	NYSE	IVZ	Mon, Dec 16, 2013	34.82	35.24	34.77	35.07
1653	NYSE	IVZ	Fri, Dec 13, 2013	34.62	34.83	34.39	34.58
1652	NYSE	IVZ	Thu, Dec 12, 2013	34.66	34.77	34.29	34.39
1651	NYSE	IVZ	Wed, Dec 11, 2013	35.48	35.50	34.57	34.64
1650	NYSE	IVZ	Tue, Dec 10, 2013	35.51	35.66	35.23	35.38
1649	NYSE	IVZ	Mon, Dec 9, 2013	35.53	35.86	35.34	35.67
1648	NYSE	IVZ	Fri, Dec 6, 2013	34.94	35.70	34.94	35.46
1647	NYSE	IVZ	Thu, Dec 5, 2013	34.63	34.85	34.35	34.39
1646	NYSE	IVZ	Wed, Dec 4, 2013	34.73	35.21	34.55	34.92
1645	NYSE	IVZ	Tue, Dec 3, 2013	34.91	35.03	34.73	34.99
1644	NYSE	IVZ	Mon, Dec 2, 2013	34.86	35.48	34.81	35.14
1643	NYSE	IVZ	Fri, Nov 29, 2013	35.10	35.26	34.80	34.85
1642	NYSE	IVZ	Wed, Nov 27, 2013	34.59	35.23	34.49	35.03
1641	NYSE	IVZ	Tue, Nov 26, 2013	34.37	34.65	34.21	34.52
1640	NYSE	IVZ	Mon, Nov 25, 2013	34.02	34.39	33.80	34.26
1639	NYSE	IVZ	Fri, Nov 22, 2013	33.84	34.05	33.55	33.90
1638	NYSE	IVZ	Thu, Nov 21, 2013	33.55	33.86	33.36	33.78
1637	NYSE	IVZ	Wed, Nov 20, 2013	33.75	33.94	33.38	33.48
1636	NYSE	IVZ	Tue, Nov 19, 2013	33.73	33.84	33.47	33.60
1635	NYSE	IVZ	Mon, Nov 18, 2013	33.85	34.05	33.61	33.71
1634	NYSE	IVZ	Fri, Nov 15, 2013	33.77	34.07	33.63	33.84
1633	NYSE	IVZ	Thu, Nov 14, 2013	34.18	34.32	33.77	34.07
1632	NYSE	IVZ	Wed, Nov 13, 2013	32.94	33.41	32.73	33.28
1631	NYSE	IVZ	Tue, Nov 12, 2013	33.56	33.68	33.06	33.21
1630	NYSE	IVZ	Mon, Nov 11, 2013	33.66	33.89	33.33	33.57
1629	NYSE	IVZ	Fri, Nov 8, 2013	32.25	33.32	32.25	33.32
1628	NYSE	IVZ	Thu, Nov 7, 2013	33.18	33.32	32.34	32.37
1627	NYSE	IVZ	Wed, Nov 6, 2013	33.05	33.38	32.75	33.06
1626	NYSE	IVZ	Tue, Nov 5, 2013	33.25	33.34	32.73	32.91
1625	NYSE	IVZ	Mon, Nov 4, 2013	34.03	34.03	33.33	33.36
1624	NYSE	IVZ	Fri, Nov 1, 2013	33.91	34.16	33.68	33.84
1623	NYSE	IVZ	Thu, Oct 31, 2013	33.65	34.25	33.32	33.75
1622	NYSE	IVZ	Wed, Oct 30, 2013	33.47	33.52	32.83	32.91
1621	NYSE	IVZ	Tue, Oct 29, 2013	32.80	33.37	32.78	33.36
1620	NYSE	IVZ	Mon, Oct 28, 2013	32.79	32.86	32.42	32.75
1619	NYSE	IVZ	Fri, Oct 25, 2013	32.73	32.93	32.62	32.87
1618	NYSE	IVZ	Thu, Oct 24, 2013	32.59	32.69	32.41	32.65
1617	NYSE	IVZ	Wed, Oct 23, 2013	32.42	32.53	32.11	32.46
1616	NYSE	IVZ	Tue, Oct 22, 2013	32.75	32.83	32.25	32.50
1615	NYSE	IVZ	Mon, Oct 21, 2013	32.90	32.92	32.50	32.53
1614	NYSE	IVZ	Fri, Oct 18, 2013	32.64	32.93	32.46	32.77
1613	NYSE	IVZ	Thu, Oct 17, 2013	31.87	32.78	31.87	32.46
1612	NYSE	IVZ	Wed, Oct 16, 2013	32.18	32.32	31.50	32.07
1611	NYSE	IVZ	Tue, Oct 15, 2013	34.54	34.63	32.08	32.42
1610	NYSE	IVZ	Mon, Oct 14, 2013	34.01	34.73	33.93	34.65
1609	NYSE	IVZ	Fri, Oct 11, 2013	33.90	34.64	33.79	34.35
1608	NYSE	IVZ	Thu, Oct 10, 2013	32.93	33.93	32.93	33.92
1607	NYSE	IVZ	Wed, Oct 9, 2013	31.70	32.36	31.54	32.16
1606	NYSE	IVZ	Tue, Oct 8, 2013	32.02	32.28	31.50	31.50
1605	NYSE	IVZ	Mon, Oct 7, 2013	32.07	32.30	31.92	31.92
1604	NYSE	IVZ	Fri, Oct 4, 2013	32.04	32.46	32.01	32.38
1603	NYSE	IVZ	Thu, Oct 3, 2013	32.29	32.35	31.63	32.04
1602	NYSE	IVZ	Wed, Oct 2, 2013	31.92	32.36	31.80	32.36
1601	NYSE	IVZ	Tue, Oct 1, 2013	32.01	32.32	31.77	32.22
1600	NYSE	IVZ	Mon, Sep 30, 2013	31.71	32.00	31.59	31.90
1599	NYSE	IVZ	Fri, Sep 27, 2013	31.98	32.14	31.78	32.09
1598	NYSE	IVZ	Thu, Sep 26, 2013	32.02	32.24	31.92	32.23
1597	NYSE	IVZ	Wed, Sep 25, 2013	32.20	32.37	32.00	32.06
1596	NYSE	IVZ	Tue, Sep 24, 2013	32.47	32.54	32.17	32.20
1595	NYSE	IVZ	Mon, Sep 23, 2013	32.40	32.59	32.16	32.48
1594	NYSE	IVZ	Fri, Sep 20, 2013	32.70	32.89	32.51	32.63
1593	NYSE	IVZ	Thu, Sep 19, 2013	32.81	33.03	32.56	32.63
1592	NYSE	IVZ	Wed, Sep 18, 2013	31.66	32.73	31.49	32.55
1591	NYSE	IVZ	Tue, Sep 17, 2013	31.65	31.83	31.49	31.67
1590	NYSE	IVZ	Mon, Sep 16, 2013	31.67	31.83	31.35	31.61
1589	NYSE	IVZ	Fri, Sep 13, 2013	31.03	31.54	30.77	31.06
1588	NYSE	IVZ	Thu, Sep 12, 2013	31.24	31.46	30.97	31.05
1587	NYSE	IVZ	Wed, Sep 11, 2013	31.33	31.53	31.10	31.23
1586	NYSE	IVZ	Tue, Sep 10, 2013	31.20	31.67	31.20	31.37
1585	NYSE	IVZ	Mon, Sep 9, 2013	30.60	30.98	30.60	30.83
1584	NYSE	IVZ	Fri, Sep 6, 2013	30.85	31.02	30.09	30.45
1583	NYSE	IVZ	Thu, Sep 5, 2013	31.11	31.34	30.72	30.76
1582	NYSE	IVZ	Wed, Sep 4, 2013	30.58	31.23	30.50	30.99
1581	NYSE	IVZ	Tue, Sep 3, 2013	30.92	31.18	30.32	30.59
1580	NYSE	IVZ	Fri, Aug 30, 2013	30.92	30.96	30.23	30.36
1579	NYSE	IVZ	Thu, Aug 29, 2013	30.37	31.11	30.30	30.86
1578	NYSE	IVZ	Wed, Aug 28, 2013	30.24	30.71	30.14	30.49
1577	NYSE	IVZ	Tue, Aug 27, 2013	30.73	30.80	30.24	30.32
1576	NYSE	IVZ	Mon, Aug 26, 2013	31.58	31.73	31.21	31.23
1575	NYSE	IVZ	Fri, Aug 23, 2013	31.64	31.76	31.45	31.57
1574	NYSE	IVZ	Thu, Aug 22, 2013	31.16	31.73	31.16	31.60
1573	NYSE	IVZ	Wed, Aug 21, 2013	31.29	31.48	30.79	31.09
1572	NYSE	IVZ	Tue, Aug 20, 2013	31.20	31.58	30.93	31.46
1571	NYSE	IVZ	Mon, Aug 19, 2013	31.70	31.90	31.20	31.20
1570	NYSE	IVZ	Fri, Aug 16, 2013	32.06	32.43	31.99	32.04
1569	NYSE	IVZ	Thu, Aug 15, 2013	32.42	32.51	31.96	32.11
1568	NYSE	IVZ	Wed, Aug 14, 2013	33.11	33.36	32.86	32.88
1567	NYSE	IVZ	Tue, Aug 13, 2013	32.40	33.32	32.40	33.12
1566	NYSE	IVZ	Mon, Aug 12, 2013	32.26	32.53	32.08	32.30
1565	NYSE	IVZ	Fri, Aug 9, 2013	32.48	32.75	32.26	32.57
1564	NYSE	IVZ	Thu, Aug 8, 2013	32.89	33.00	32.40	32.60
1563	NYSE	IVZ	Wed, Aug 7, 2013	32.79	32.81	32.40	32.67
1562	NYSE	IVZ	Tue, Aug 6, 2013	33.15	33.26	32.81	33.01
1561	NYSE	IVZ	Mon, Aug 5, 2013	33.03	33.25	32.87	33.12
1560	NYSE	IVZ	Fri, Aug 2, 2013	33.04	33.20	32.81	33.10
1559	NYSE	IVZ	Thu, Aug 1, 2013	32.57	33.13	32.46	33.04
1558	NYSE	IVZ	Wed, Jul 31, 2013	32.23	32.72	32.00	32.19
1557	NYSE	IVZ	Tue, Jul 30, 2013	32.46	32.60	32.22	32.24
1556	NYSE	IVZ	Mon, Jul 29, 2013	32.60	32.76	32.23	32.23
1555	NYSE	IVZ	Fri, Jul 26, 2013	32.65	32.90	32.41	32.85
1554	NYSE	IVZ	Thu, Jul 25, 2013	32.54	32.94	32.44	32.80
1553	NYSE	IVZ	Wed, Jul 24, 2013	32.98	33.08	32.50	32.69
1552	NYSE	IVZ	Tue, Jul 23, 2013	33.08	33.24	32.88	32.98
1551	NYSE	IVZ	Mon, Jul 22, 2013	32.50	33.14	32.38	33.00
1550	NYSE	IVZ	Fri, Jul 19, 2013	32.32	32.59	31.92	32.49
1549	NYSE	IVZ	Thu, Jul 18, 2013	32.01	32.73	31.92	32.52
1548	NYSE	IVZ	Wed, Jul 17, 2013	32.09	32.15	31.75	31.82
1547	NYSE	IVZ	Tue, Jul 16, 2013	32.21	32.25	31.62	31.94
1546	NYSE	IVZ	Mon, Jul 15, 2013	31.87	32.21	31.59	32.13
1545	NYSE	IVZ	Fri, Jul 12, 2013	32.11	32.26	31.53	31.75
1544	NYSE	IVZ	Thu, Jul 11, 2013	31.88	32.19	31.86	32.07
1543	NYSE	IVZ	Wed, Jul 10, 2013	32.04	32.05	31.31	31.34
1542	NYSE	IVZ	Tue, Jul 9, 2013	32.25	32.34	31.62	32.05
1541	NYSE	IVZ	Mon, Jul 8, 2013	32.11	32.16	31.83	31.93
1540	NYSE	IVZ	Fri, Jul 5, 2013	31.85	31.94	31.42	31.92
1539	NYSE	IVZ	Wed, Jul 3, 2013	31.28	31.68	31.18	31.45
1538	NYSE	IVZ	Tue, Jul 2, 2013	31.72	31.96	31.22	31.49
1537	NYSE	IVZ	Mon, Jul 1, 2013	32.14	32.27	31.74	31.75
1536	NYSE	IVZ	Fri, Jun 28, 2013	32.39	32.55	31.63	31.80
1535	NYSE	IVZ	Thu, Jun 27, 2013	32.26	32.56	32.09	32.51
1534	NYSE	IVZ	Wed, Jun 26, 2013	31.92	32.12	31.66	31.92
1533	NYSE	IVZ	Tue, Jun 25, 2013	31.79	31.90	31.28	31.50
1532	NYSE	IVZ	Mon, Jun 24, 2013	32.25	32.25	31.09	31.30
1531	NYSE	IVZ	Fri, Jun 21, 2013	33.15	33.44	32.59	32.81
1530	NYSE	IVZ	Thu, Jun 20, 2013	33.56	33.58	32.68	32.80
1529	NYSE	IVZ	Wed, Jun 19, 2013	34.58	34.63	34.01	34.01
1528	NYSE	IVZ	Tue, Jun 18, 2013	34.45	34.66	34.31	34.54
1527	NYSE	IVZ	Mon, Jun 17, 2013	33.95	34.51	33.89	34.35
1526	NYSE	IVZ	Fri, Jun 14, 2013	33.88	34.08	33.39	33.52
1525	NYSE	IVZ	Thu, Jun 13, 2013	33.11	34.06	33.00	34.01
1524	NYSE	IVZ	Wed, Jun 12, 2013	33.96	33.99	33.07	33.16
1523	NYSE	IVZ	Tue, Jun 11, 2013	33.78	34.18	33.37	33.62
1522	NYSE	IVZ	Mon, Jun 10, 2013	34.59	34.60	33.90	34.26
1521	NYSE	IVZ	Fri, Jun 7, 2013	33.38	34.49	33.30	34.44
1520	NYSE	IVZ	Thu, Jun 6, 2013	32.57	33.14	32.37	33.14
1519	NYSE	IVZ	Wed, Jun 5, 2013	33.22	33.29	32.34	32.58
1518	NYSE	IVZ	Tue, Jun 4, 2013	33.52	34.15	33.18	33.30
1517	NYSE	IVZ	Mon, Jun 3, 2013	33.75	33.80	32.98	33.46
1516	NYSE	IVZ	Fri, May 31, 2013	34.46	34.54	33.74	33.74
1515	NYSE	IVZ	Thu, May 30, 2013	34.19	34.82	34.05	34.64
1514	NYSE	IVZ	Wed, May 29, 2013	34.13	34.46	33.92	34.17
1513	NYSE	IVZ	Tue, May 28, 2013	34.24	34.66	34.10	34.49
1512	NYSE	IVZ	Fri, May 24, 2013	33.31	33.64	33.13	33.56
1511	NYSE	IVZ	Thu, May 23, 2013	33.56	33.65	33.15	33.54
1510	NYSE	IVZ	Wed, May 22, 2013	34.48	35.02	33.88	34.04
1509	NYSE	IVZ	Tue, May 21, 2013	34.61	34.80	34.38	34.44
1508	NYSE	IVZ	Mon, May 20, 2013	34.55	34.95	34.50	34.60
1507	NYSE	IVZ	Fri, May 17, 2013	34.51	34.65	34.31	34.59
1506	NYSE	IVZ	Thu, May 16, 2013	34.62	34.88	34.24	34.30
1505	NYSE	IVZ	Wed, May 15, 2013	34.03	34.63	33.86	34.60
1504	NYSE	IVZ	Tue, May 14, 2013	34.04	34.50	34.00	34.48
1503	NYSE	IVZ	Mon, May 13, 2013	33.89	34.17	33.72	34.04
1502	NYSE	IVZ	Fri, May 10, 2013	33.22	34.16	33.01	34.11
1501	NYSE	IVZ	Thu, May 9, 2013	33.04	33.20	32.76	32.97
1500	NYSE	IVZ	Wed, May 8, 2013	32.55	33.03	32.31	33.00
1499	NYSE	IVZ	Tue, May 7, 2013	32.70	32.83	32.46	32.61
1498	NYSE	IVZ	Mon, May 6, 2013	32.48	32.74	32.44	32.58
1497	NYSE	IVZ	Fri, May 3, 2013	32.23	32.77	32.12	32.46
1496	NYSE	IVZ	Thu, May 2, 2013	31.73	31.85	31.51	31.80
1495	NYSE	IVZ	Wed, May 1, 2013	31.75	32.22	31.40	31.44
1494	NYSE	IVZ	Tue, Apr 30, 2013	31.38	31.97	30.54	31.74
1493	NYSE	IVZ	Mon, Apr 29, 2013	29.73	29.83	29.49	29.71
1492	NYSE	IVZ	Fri, Apr 26, 2013	29.67	29.73	29.29	29.55
1491	NYSE	IVZ	Thu, Apr 25, 2013	29.80	29.85	29.57	29.70
1490	NYSE	IVZ	Wed, Apr 24, 2013	29.77	29.86	29.53	29.68
1489	NYSE	IVZ	Tue, Apr 23, 2013	29.71	30.08	29.32	29.69
1488	NYSE	IVZ	Mon, Apr 22, 2013	28.98	29.27	28.61	29.20
1487	NYSE	IVZ	Fri, Apr 19, 2013	28.48	28.91	28.39	28.89
1486	NYSE	IVZ	Thu, Apr 18, 2013	28.73	28.76	28.19	28.32
1485	NYSE	IVZ	Wed, Apr 17, 2013	29.16	29.35	28.46	28.68
1484	NYSE	IVZ	Tue, Apr 16, 2013	29.25	29.51	29.13	29.51
1483	NYSE	IVZ	Mon, Apr 15, 2013	29.95	30.08	28.92	28.95
1482	NYSE	IVZ	Fri, Apr 12, 2013	30.03	30.22	29.96	30.13
1481	NYSE	IVZ	Thu, Apr 11, 2013	29.95	30.25	29.73	30.18
1480	NYSE	IVZ	Wed, Apr 10, 2013	29.20	29.94	29.17	29.88
1479	NYSE	IVZ	Tue, Apr 9, 2013	28.91	29.04	28.69	28.88
1478	NYSE	IVZ	Mon, Apr 8, 2013	28.36	28.76	28.16	28.76
1477	NYSE	IVZ	Fri, Apr 5, 2013	28.19	28.42	27.86	28.37
1476	NYSE	IVZ	Thu, Apr 4, 2013	28.27	28.76	28.15	28.69
1475	NYSE	IVZ	Wed, Apr 3, 2013	28.91	28.91	28.02	28.14
1474	NYSE	IVZ	Tue, Apr 2, 2013	28.49	28.84	28.42	28.83
1473	NYSE	IVZ	Mon, Apr 1, 2013	28.95	29.10	28.30	28.37
1472	NYSE	IVZ	Thu, Mar 28, 2013	28.69	29.00	28.60	28.96
1471	NYSE	IVZ	Wed, Mar 27, 2013	28.50	28.76	28.36	28.65
1470	NYSE	IVZ	Tue, Mar 26, 2013	28.44	28.75	28.30	28.74
1469	NYSE	IVZ	Mon, Mar 25, 2013	28.57	28.64	28.15	28.32
1468	NYSE	IVZ	Fri, Mar 22, 2013	28.42	28.43	28.22	28.39
1467	NYSE	IVZ	Thu, Mar 21, 2013	28.44	28.62	28.20	28.27
1466	NYSE	IVZ	Wed, Mar 20, 2013	28.60	28.76	28.44	28.60
1465	NYSE	IVZ	Tue, Mar 19, 2013	29.02	29.13	28.19	28.35
1464	NYSE	IVZ	Mon, Mar 18, 2013	28.77	29.14	28.50	28.91
1463	NYSE	IVZ	Fri, Mar 15, 2013	28.90	29.20	28.62	29.13
1462	NYSE	IVZ	Thu, Mar 14, 2013	28.52	29.23	28.43	28.83
1461	NYSE	IVZ	Wed, Mar 13, 2013	27.71	28.49	27.64	28.45
1460	NYSE	IVZ	Tue, Mar 12, 2013	28.25	28.25	27.99	28.12
1459	NYSE	IVZ	Mon, Mar 11, 2013	28.08	28.26	27.85	28.25
1458	NYSE	IVZ	Fri, Mar 8, 2013	28.13	28.19	27.79	28.11
1457	NYSE	IVZ	Thu, Mar 7, 2013	27.85	28.04	27.80	27.94
1456	NYSE	IVZ	Wed, Mar 6, 2013	27.93	28.04	27.72	27.78
1455	NYSE	IVZ	Tue, Mar 5, 2013	27.70	27.94	27.60	27.70
1454	NYSE	IVZ	Mon, Mar 4, 2013	26.79	27.55	26.70	27.46
1453	NYSE	IVZ	Fri, Mar 1, 2013	26.93	26.99	26.24	26.83
1452	NYSE	IVZ	Thu, Feb 28, 2013	26.37	26.92	26.31	26.79
1451	NYSE	IVZ	Wed, Feb 27, 2013	25.63	26.56	25.55	26.44
1450	NYSE	IVZ	Tue, Feb 26, 2013	26.09	26.15	25.46	25.64
1449	NYSE	IVZ	Mon, Feb 25, 2013	26.77	26.95	25.92	25.93
1448	NYSE	IVZ	Fri, Feb 22, 2013	26.48	26.61	26.35	26.59
1447	NYSE	IVZ	Thu, Feb 21, 2013	27.05	27.11	26.23	26.30
1446	NYSE	IVZ	Wed, Feb 20, 2013	27.57	27.67	27.14	27.16
1445	NYSE	IVZ	Tue, Feb 19, 2013	27.27	27.69	27.09	27.66
1444	NYSE	IVZ	Fri, Feb 15, 2013	27.76	27.79	27.13	27.36
1443	NYSE	IVZ	Thu, Feb 14, 2013	27.45	27.81	27.34	27.78
1442	NYSE	IVZ	Wed, Feb 13, 2013	27.73	27.85	27.47	27.63
1441	NYSE	IVZ	Tue, Feb 12, 2013	27.65	27.86	27.47	27.71
1440	NYSE	IVZ	Mon, Feb 11, 2013	27.36	27.59	27.29	27.43
1439	NYSE	IVZ	Fri, Feb 8, 2013	27.44	27.54	27.15	27.31
1438	NYSE	IVZ	Thu, Feb 7, 2013	27.56	27.61	27.03	27.34
1437	NYSE	IVZ	Wed, Feb 6, 2013	27.37	27.55	27.21	27.50
1436	NYSE	IVZ	Tue, Feb 5, 2013	27.28	27.63	27.14	27.59
1435	NYSE	IVZ	Mon, Feb 4, 2013	27.55	27.56	26.95	27.28
1434	NYSE	IVZ	Fri, Feb 1, 2013	27.18	28.01	27.00	27.77
1433	NYSE	IVZ	Thu, Jan 31, 2013	27.00	28.14	26.74	27.25
1432	NYSE	IVZ	Wed, Jan 30, 2013	28.24	28.49	28.20	28.28
1431	NYSE	IVZ	Tue, Jan 29, 2013	27.94	28.39	27.87	28.33
1430	NYSE	IVZ	Mon, Jan 28, 2013	28.22	28.25	27.77	27.99
1429	NYSE	IVZ	Fri, Jan 25, 2013	27.96	28.26	27.76	28.20
1428	NYSE	IVZ	Thu, Jan 24, 2013	27.63	28.08	27.55	27.77
1427	NYSE	IVZ	Wed, Jan 23, 2013	27.83	27.83	27.48	27.59
1426	NYSE	IVZ	Tue, Jan 22, 2013	27.56	27.89	27.55	27.89
1425	NYSE	IVZ	Fri, Jan 18, 2013	27.49	27.68	27.27	27.66
1424	NYSE	IVZ	Thu, Jan 17, 2013	27.47	27.63	27.28	27.48
1423	NYSE	IVZ	Wed, Jan 16, 2013	27.38	27.50	27.19	27.23
1422	NYSE	IVZ	Tue, Jan 15, 2013	27.16	27.53	27.07	27.53
1421	NYSE	IVZ	Mon, Jan 14, 2013	27.50	27.55	27.05	27.34
1420	NYSE	IVZ	Fri, Jan 11, 2013	27.55	27.83	27.49	27.74
1419	NYSE	IVZ	Thu, Jan 10, 2013	27.52	27.63	27.32	27.56
1418	NYSE	IVZ	Wed, Jan 9, 2013	27.34	27.50	27.30	27.37
1417	NYSE	IVZ	Tue, Jan 8, 2013	27.42	27.43	27.08	27.23
1416	NYSE	IVZ	Mon, Jan 7, 2013	27.39	27.59	27.25	27.48
1415	NYSE	IVZ	Fri, Jan 4, 2013	27.00	27.60	26.86	27.56
1414	NYSE	IVZ	Thu, Jan 3, 2013	26.96	27.16	26.77	27.01
1413	NYSE	IVZ	Wed, Jan 2, 2013	26.66	26.98	26.52	26.96
1412	NYSE	IVZ	Mon, Dec 31, 2012	25.72	26.12	25.59	26.09
1411	NYSE	IVZ	Fri, Dec 28, 2012	25.74	26.03	25.72	25.78
1410	NYSE	IVZ	Thu, Dec 27, 2012	26.20	26.22	25.67	25.97
1409	NYSE	IVZ	Wed, Dec 26, 2012	26.32	26.34	26.07	26.15
1408	NYSE	IVZ	Mon, Dec 24, 2012	26.10	26.37	26.10	26.26
1407	NYSE	IVZ	Fri, Dec 21, 2012	25.98	26.30	25.85	26.23
1406	NYSE	IVZ	Thu, Dec 20, 2012	26.12	26.36	25.92	26.34
1405	NYSE	IVZ	Wed, Dec 19, 2012	26.35	26.37	26.08	26.08
1404	NYSE	IVZ	Tue, Dec 18, 2012	25.89	26.33	25.80	26.30
1403	NYSE	IVZ	Mon, Dec 17, 2012	25.60	25.79	25.51	25.78
1402	NYSE	IVZ	Fri, Dec 14, 2012	25.21	25.52	25.17	25.46
1401	NYSE	IVZ	Thu, Dec 13, 2012	25.41	25.54	25.19	25.25
1400	NYSE	IVZ	Wed, Dec 12, 2012	25.16	25.55	25.05	25.42
1399	NYSE	IVZ	Tue, Dec 11, 2012	24.98	25.12	24.87	24.97
1398	NYSE	IVZ	Mon, Dec 10, 2012	24.80	24.92	24.68	24.85
1397	NYSE	IVZ	Fri, Dec 7, 2012	24.83	24.96	24.63	24.86
1396	NYSE	IVZ	Thu, Dec 6, 2012	24.50	24.87	24.45	24.77
1395	NYSE	IVZ	Wed, Dec 5, 2012	24.63	24.69	24.40	24.46
1394	NYSE	IVZ	Tue, Dec 4, 2012	24.72	24.85	24.57	24.60
1393	NYSE	IVZ	Mon, Dec 3, 2012	25.11	25.16	24.72	24.75
1392	NYSE	IVZ	Fri, Nov 30, 2012	25.03	25.11	24.85	24.99
1391	NYSE	IVZ	Thu, Nov 29, 2012	24.96	25.29	24.90	25.03
1390	NYSE	IVZ	Wed, Nov 28, 2012	24.54	24.82	24.42	24.78
1389	NYSE	IVZ	Tue, Nov 27, 2012	24.70	24.94	24.66	24.74
1388	NYSE	IVZ	Mon, Nov 26, 2012	24.60	24.90	24.59	24.77
1387	NYSE	IVZ	Fri, Nov 23, 2012	24.55	24.84	24.47	24.83
1386	NYSE	IVZ	Wed, Nov 21, 2012	24.28	24.38	24.08	24.32
1385	NYSE	IVZ	Tue, Nov 20, 2012	23.95	24.25	23.86	24.25
1384	NYSE	IVZ	Mon, Nov 19, 2012	23.75	24.04	23.73	24.04
1383	NYSE	IVZ	Fri, Nov 16, 2012	23.62	23.65	22.94	23.40
1382	NYSE	IVZ	Thu, Nov 15, 2012	23.29	24.12	23.07	23.21
1381	NYSE	IVZ	Wed, Nov 14, 2012	24.05	24.13	23.22	23.32
1380	NYSE	IVZ	Tue, Nov 13, 2012	23.82	24.28	23.69	23.94
1379	NYSE	IVZ	Mon, Nov 12, 2012	23.99	24.16	23.89	24.07
1378	NYSE	IVZ	Fri, Nov 9, 2012	23.63	24.11	23.38	23.90
1377	NYSE	IVZ	Thu, Nov 8, 2012	23.94	24.18	23.75	23.75
1376	NYSE	IVZ	Wed, Nov 7, 2012	24.21	24.28	23.78	23.90
1375	NYSE	IVZ	Tue, Nov 6, 2012	24.50	24.78	24.50	24.67
1374	NYSE	IVZ	Mon, Nov 5, 2012	24.39	24.56	24.12	24.47
1373	NYSE	IVZ	Fri, Nov 2, 2012	24.73	24.82	24.38	24.40
1372	NYSE	IVZ	Thu, Nov 1, 2012	24.31	24.81	23.83	24.74
1371	NYSE	IVZ	Wed, Oct 31, 2012	24.39	24.40	23.94	24.32
1370	NYSE	IVZ	Fri, Oct 26, 2012	24.15	24.33	23.94	24.25
1369	NYSE	IVZ	Thu, Oct 25, 2012	24.39	24.43	24.02	24.19
1368	NYSE	IVZ	Wed, Oct 24, 2012	24.21	24.38	24.04	24.08
1367	NYSE	IVZ	Tue, Oct 23, 2012	24.08	24.15	23.87	24.06
1366	NYSE	IVZ	Mon, Oct 22, 2012	24.59	24.68	24.16	24.53
1365	NYSE	IVZ	Fri, Oct 19, 2012	25.09	25.11	24.44	24.63
1364	NYSE	IVZ	Thu, Oct 18, 2012	25.23	25.38	24.97	25.19
1363	NYSE	IVZ	Wed, Oct 17, 2012	25.15	25.39	25.03	25.30
1362	NYSE	IVZ	Tue, Oct 16, 2012	24.92	25.21	24.86	25.02
1361	NYSE	IVZ	Mon, Oct 15, 2012	24.86	24.86	24.51	24.74
1360	NYSE	IVZ	Fri, Oct 12, 2012	24.97	25.00	24.34	24.71
1359	NYSE	IVZ	Thu, Oct 11, 2012	25.31	25.43	24.92	25.01
1358	NYSE	IVZ	Wed, Oct 10, 2012	25.02	25.17	24.80	24.97
1357	NYSE	IVZ	Tue, Oct 9, 2012	25.50	25.62	25.18	25.18
1356	NYSE	IVZ	Mon, Oct 8, 2012	25.32	25.63	25.25	25.49
1355	NYSE	IVZ	Fri, Oct 5, 2012	25.94	26.09	25.40	25.51
1354	NYSE	IVZ	Thu, Oct 4, 2012	25.57	25.85	25.46	25.68
1353	NYSE	IVZ	Wed, Oct 3, 2012	25.11	25.42	24.72	25.37
1352	NYSE	IVZ	Tue, Oct 2, 2012	25.28	25.32	24.91	25.07
1351	NYSE	IVZ	Mon, Oct 1, 2012	25.21	25.56	24.98	25.11
1350	NYSE	IVZ	Fri, Sep 28, 2012	24.96	25.09	24.80	24.99
1349	NYSE	IVZ	Thu, Sep 27, 2012	24.84	25.21	24.63	25.10
1348	NYSE	IVZ	Wed, Sep 26, 2012	24.86	24.87	24.52	24.60
1347	NYSE	IVZ	Tue, Sep 25, 2012	25.48	25.50	24.86	24.86
1346	NYSE	IVZ	Mon, Sep 24, 2012	25.22	25.53	25.18	25.35
1345	NYSE	IVZ	Fri, Sep 21, 2012	25.59	25.75	25.39	25.39
1344	NYSE	IVZ	Thu, Sep 20, 2012	25.36	25.52	25.13	25.46
1343	NYSE	IVZ	Wed, Sep 19, 2012	25.71	25.80	25.58	25.58
1342	NYSE	IVZ	Tue, Sep 18, 2012	25.80	25.84	25.54	25.71
1341	NYSE	IVZ	Mon, Sep 17, 2012	25.86	26.00	25.65	25.85
1340	NYSE	IVZ	Fri, Sep 14, 2012	25.91	26.25	25.76	25.82
1339	NYSE	IVZ	Thu, Sep 13, 2012	25.10	25.74	24.79	25.65
1338	NYSE	IVZ	Wed, Sep 12, 2012	24.97	25.19	24.93	24.98
1337	NYSE	IVZ	Tue, Sep 11, 2012	24.60	24.98	24.57	24.79
1336	NYSE	IVZ	Mon, Sep 10, 2012	24.69	24.99	24.56	24.60
1335	NYSE	IVZ	Fri, Sep 7, 2012	24.86	25.06	24.78	25.01
1334	NYSE	IVZ	Thu, Sep 6, 2012	24.10	24.80	24.01	24.77
1333	NYSE	IVZ	Wed, Sep 5, 2012	23.82	23.96	23.61	23.85
1332	NYSE	IVZ	Tue, Sep 4, 2012	23.62	23.99	23.53	23.82
1331	NYSE	IVZ	Fri, Aug 31, 2012	23.69	23.88	23.55	23.68
1330	NYSE	IVZ	Thu, Aug 30, 2012	23.52	23.60	23.34	23.49
1329	NYSE	IVZ	Wed, Aug 29, 2012	23.85	24.03	23.67	23.70
1328	NYSE	IVZ	Tue, Aug 28, 2012	23.51	23.93	23.46	23.83
1327	NYSE	IVZ	Mon, Aug 27, 2012	23.90	23.91	23.61	23.65
1326	NYSE	IVZ	Fri, Aug 24, 2012	23.57	23.85	23.50	23.80
1325	NYSE	IVZ	Thu, Aug 23, 2012	23.85	23.96	23.65	23.66
1324	NYSE	IVZ	Wed, Aug 22, 2012	23.78	23.98	23.62	23.92
1323	NYSE	IVZ	Tue, Aug 21, 2012	23.92	24.23	23.81	23.89
1322	NYSE	IVZ	Mon, Aug 20, 2012	23.88	23.90	23.58	23.80
1321	NYSE	IVZ	Fri, Aug 17, 2012	24.16	24.16	23.91	24.04
1320	NYSE	IVZ	Thu, Aug 16, 2012	23.79	24.16	23.68	24.06
1319	NYSE	IVZ	Wed, Aug 15, 2012	23.67	23.85	23.53	23.79
1318	NYSE	IVZ	Tue, Aug 14, 2012	23.96	23.96	23.58	23.63
1317	NYSE	IVZ	Mon, Aug 13, 2012	23.57	23.82	23.55	23.74
1316	NYSE	IVZ	Fri, Aug 10, 2012	23.63	23.75	23.46	23.70
1315	NYSE	IVZ	Thu, Aug 9, 2012	23.05	23.67	23.05	23.59
1314	NYSE	IVZ	Wed, Aug 8, 2012	23.14	23.23	22.99	23.11
1313	NYSE	IVZ	Tue, Aug 7, 2012	22.72	23.20	22.70	23.11
1312	NYSE	IVZ	Mon, Aug 6, 2012	22.68	22.87	22.49	22.52
1311	NYSE	IVZ	Fri, Aug 3, 2012	22.14	22.75	22.05	22.61
1310	NYSE	IVZ	Thu, Aug 2, 2012	21.68	21.74	20.80	21.71
1309	NYSE	IVZ	Wed, Aug 1, 2012	22.30	22.47	21.88	21.90
1308	NYSE	IVZ	Tue, Jul 31, 2012	22.16	22.31	22.01	22.13
1307	NYSE	IVZ	Mon, Jul 30, 2012	22.05	22.36	22.02	22.27
1306	NYSE	IVZ	Fri, Jul 27, 2012	21.10	22.29	21.06	22.12
1305	NYSE	IVZ	Thu, Jul 26, 2012	21.09	21.53	20.81	20.91
1304	NYSE	IVZ	Wed, Jul 25, 2012	20.91	20.97	20.49	20.49
1303	NYSE	IVZ	Tue, Jul 24, 2012	21.20	21.23	20.56	20.69
1302	NYSE	IVZ	Mon, Jul 23, 2012	21.14	21.39	20.86	21.21
1301	NYSE	IVZ	Fri, Jul 20, 2012	22.26	22.28	21.49	21.54
1300	NYSE	IVZ	Thu, Jul 19, 2012	22.36	22.51	22.04	22.34
1299	NYSE	IVZ	Wed, Jul 18, 2012	21.97	22.40	21.93	22.32
1298	NYSE	IVZ	Tue, Jul 17, 2012	22.34	22.38	21.94	22.13
1297	NYSE	IVZ	Mon, Jul 16, 2012	22.53	22.58	21.91	22.11
1296	NYSE	IVZ	Fri, Jul 13, 2012	21.94	22.71	21.92	22.65
1295	NYSE	IVZ	Thu, Jul 12, 2012	21.95	21.98	21.71	21.87
1294	NYSE	IVZ	Wed, Jul 11, 2012	22.02	22.31	21.88	22.19
1293	NYSE	IVZ	Tue, Jul 10, 2012	21.98	22.30	21.85	22.03
1292	NYSE	IVZ	Mon, Jul 9, 2012	22.02	22.10	21.70	21.88
1291	NYSE	IVZ	Fri, Jul 6, 2012	21.89	22.32	21.79	22.14
1290	NYSE	IVZ	Thu, Jul 5, 2012	22.72	22.73	22.22	22.26
1289	NYSE	IVZ	Tue, Jul 3, 2012	22.55	23.01	22.45	22.88
1288	NYSE	IVZ	Mon, Jul 2, 2012	22.62	22.73	22.35	22.56
1287	NYSE	IVZ	Fri, Jun 29, 2012	22.46	22.61	22.26	22.60
1286	NYSE	IVZ	Thu, Jun 28, 2012	21.33	21.81	21.28	21.81
1285	NYSE	IVZ	Wed, Jun 27, 2012	21.55	21.68	21.35	21.62
1284	NYSE	IVZ	Tue, Jun 26, 2012	21.23	21.60	21.00	21.49
1283	NYSE	IVZ	Mon, Jun 25, 2012	21.36	21.36	21.03	21.18
1282	NYSE	IVZ	Fri, Jun 22, 2012	21.75	21.85	21.49	21.72
1281	NYSE	IVZ	Thu, Jun 21, 2012	22.35	22.59	21.49	21.52
1280	NYSE	IVZ	Wed, Jun 20, 2012	22.32	22.48	22.04	22.20
1279	NYSE	IVZ	Tue, Jun 19, 2012	22.00	22.54	21.87	22.36
1278	NYSE	IVZ	Mon, Jun 18, 2012	21.85	21.88	21.68	21.79
1277	NYSE	IVZ	Fri, Jun 15, 2012	22.05	22.16	21.87	22.03
1276	NYSE	IVZ	Thu, Jun 14, 2012	21.74	22.06	21.64	21.91
1275	NYSE	IVZ	Wed, Jun 13, 2012	21.86	22.07	21.56	21.66
1274	NYSE	IVZ	Tue, Jun 12, 2012	22.04	22.18	21.49	21.97
1273	NYSE	IVZ	Mon, Jun 11, 2012	23.10	23.12	22.32	22.35
1272	NYSE	IVZ	Fri, Jun 8, 2012	22.33	22.84	22.01	22.82
1271	NYSE	IVZ	Thu, Jun 7, 2012	22.83	23.02	22.40	22.48
1270	NYSE	IVZ	Wed, Jun 6, 2012	21.81	22.46	21.69	22.46
1269	NYSE	IVZ	Tue, Jun 5, 2012	20.71	21.58	20.69	21.54
1268	NYSE	IVZ	Mon, Jun 4, 2012	20.86	21.00	20.59	20.79
1267	NYSE	IVZ	Fri, Jun 1, 2012	21.06	21.33	20.85	20.85
1266	NYSE	IVZ	Thu, May 31, 2012	21.56	21.92	21.32	21.75
1265	NYSE	IVZ	Wed, May 30, 2012	21.64	21.73	21.45	21.55
1264	NYSE	IVZ	Tue, May 29, 2012	21.82	22.03	21.71	21.96
1263	NYSE	IVZ	Fri, May 25, 2012	21.65	21.90	21.51	21.54
1262	NYSE	IVZ	Thu, May 24, 2012	21.79	21.95	21.38	21.60
1261	NYSE	IVZ	Wed, May 23, 2012	21.15	21.64	20.74	21.63
1260	NYSE	IVZ	Tue, May 22, 2012	21.62	21.82	21.15	21.36
1259	NYSE	IVZ	Mon, May 21, 2012	21.16	21.51	21.04	21.48
1258	NYSE	IVZ	Fri, May 18, 2012	21.69	21.78	21.07	21.13
1257	NYSE	IVZ	Thu, May 17, 2012	22.07	22.07	21.55	21.61
1256	NYSE	IVZ	Wed, May 16, 2012	22.57	22.57	22.06	22.06
1255	NYSE	IVZ	Tue, May 15, 2012	22.58	22.71	22.40	22.49
1254	NYSE	IVZ	Mon, May 14, 2012	22.82	22.98	22.54	22.56
1253	NYSE	IVZ	Fri, May 11, 2012	22.43	23.36	22.33	23.25
1252	NYSE	IVZ	Thu, May 10, 2012	23.41	23.46	22.64	22.74
1251	NYSE	IVZ	Wed, May 9, 2012	23.02	23.47	23.00	23.23
1250	NYSE	IVZ	Tue, May 8, 2012	23.35	23.58	23.03	23.42
1249	NYSE	IVZ	Mon, May 7, 2012	23.61	23.88	23.55	23.63
1248	NYSE	IVZ	Fri, May 4, 2012	24.17	24.25	23.68	23.70
1247	NYSE	IVZ	Thu, May 3, 2012	24.74	24.95	24.27	24.34
1246	NYSE	IVZ	Wed, May 2, 2012	24.93	24.95	24.65	24.75
1245	NYSE	IVZ	Tue, May 1, 2012	24.82	25.47	24.66	25.18
1244	NYSE	IVZ	Mon, Apr 30, 2012	25.00	25.04	24.67	24.84
1243	NYSE	IVZ	Fri, Apr 27, 2012	25.16	25.24	24.78	25.10
1242	NYSE	IVZ	Thu, Apr 26, 2012	24.44	25.19	24.15	25.06
1241	NYSE	IVZ	Wed, Apr 25, 2012	24.29	24.50	24.13	24.45
1240	NYSE	IVZ	Tue, Apr 24, 2012	23.83	24.17	23.69	24.03
1239	NYSE	IVZ	Mon, Apr 23, 2012	23.66	23.77	23.55	23.72
1238	NYSE	IVZ	Fri, Apr 20, 2012	24.44	24.53	24.16	24.18
1237	NYSE	IVZ	Thu, Apr 19, 2012	24.57	24.64	24.15	24.29
1236	NYSE	IVZ	Wed, Apr 18, 2012	24.90	24.90	24.47	24.50
1235	NYSE	IVZ	Tue, Apr 17, 2012	24.95	25.31	24.76	25.07
1234	NYSE	IVZ	Mon, Apr 16, 2012	24.99	25.14	24.47	24.68
1233	NYSE	IVZ	Fri, Apr 13, 2012	25.32	25.36	24.71	24.71
1232	NYSE	IVZ	Thu, Apr 12, 2012	24.88	25.44	24.86	25.37
1231	NYSE	IVZ	Wed, Apr 11, 2012	24.94	25.04	24.68	24.81
1230	NYSE	IVZ	Tue, Apr 10, 2012	25.15	25.26	24.42	24.45
1229	NYSE	IVZ	Mon, Apr 9, 2012	25.54	25.54	25.09	25.19
1228	NYSE	IVZ	Thu, Apr 5, 2012	25.84	26.13	25.63	26.02
1227	NYSE	IVZ	Wed, Apr 4, 2012	26.26	26.59	25.93	25.98
1226	NYSE	IVZ	Tue, Apr 3, 2012	26.63	26.76	26.36	26.59
1225	NYSE	IVZ	Mon, Apr 2, 2012	26.57	26.90	26.38	26.77
1224	NYSE	IVZ	Fri, Mar 30, 2012	26.36	26.68	26.05	26.67
1223	NYSE	IVZ	Thu, Mar 29, 2012	26.05	26.22	25.89	26.13
1222	NYSE	IVZ	Wed, Mar 28, 2012	26.46	26.60	25.96	26.31
1221	NYSE	IVZ	Tue, Mar 27, 2012	26.89	26.94	26.47	26.47
1220	NYSE	IVZ	Mon, Mar 26, 2012	26.59	26.84	26.46	26.84
1219	NYSE	IVZ	Fri, Mar 23, 2012	25.83	26.38	25.74	26.29
1218	NYSE	IVZ	Thu, Mar 22, 2012	26.14	26.22	25.72	25.78
1217	NYSE	IVZ	Wed, Mar 21, 2012	26.16	26.52	26.05	26.38
1216	NYSE	IVZ	Tue, Mar 20, 2012	26.09	26.22	25.80	26.06
1215	NYSE	IVZ	Mon, Mar 19, 2012	26.08	26.57	25.96	26.30
1214	NYSE	IVZ	Fri, Mar 16, 2012	26.37	26.43	26.00	26.14
1213	NYSE	IVZ	Thu, Mar 15, 2012	26.00	26.47	25.76	26.37
1212	NYSE	IVZ	Wed, Mar 14, 2012	25.95	26.04	25.64	25.97
1211	NYSE	IVZ	Tue, Mar 13, 2012	25.16	26.00	25.03	25.99
1210	NYSE	IVZ	Mon, Mar 12, 2012	24.86	25.06	24.71	25.06
1209	NYSE	IVZ	Fri, Mar 9, 2012	24.45	25.00	24.42	24.87
1208	NYSE	IVZ	Thu, Mar 8, 2012	24.54	24.67	24.34	24.60
1207	NYSE	IVZ	Wed, Mar 7, 2012	24.04	24.31	23.94	24.26
1206	NYSE	IVZ	Tue, Mar 6, 2012	24.00	24.14	23.76	23.88
1205	NYSE	IVZ	Mon, Mar 5, 2012	24.60	24.63	24.24	24.42
1204	NYSE	IVZ	Fri, Mar 2, 2012	24.82	25.04	24.77	24.77
1203	NYSE	IVZ	Thu, Mar 1, 2012	24.56	25.07	24.43	24.88
1202	NYSE	IVZ	Wed, Feb 29, 2012	24.95	25.20	24.65	24.77
1201	NYSE	IVZ	Tue, Feb 28, 2012	24.84	25.11	24.73	24.96
1200	NYSE	IVZ	Mon, Feb 27, 2012	24.69	24.96	24.44	24.77
1199	NYSE	IVZ	Fri, Feb 24, 2012	24.99	25.00	24.76	24.88
1198	NYSE	IVZ	Thu, Feb 23, 2012	24.67	24.99	24.56	24.95
1197	NYSE	IVZ	Wed, Feb 22, 2012	24.81	24.98	24.68	24.76
1196	NYSE	IVZ	Tue, Feb 21, 2012	24.77	24.96	24.70	24.80
1195	NYSE	IVZ	Fri, Feb 17, 2012	24.87	24.94	24.60	24.70
1194	NYSE	IVZ	Thu, Feb 16, 2012	23.85	24.75	23.80	24.73
1193	NYSE	IVZ	Wed, Feb 15, 2012	24.13	24.21	23.73	23.85
1192	NYSE	IVZ	Tue, Feb 14, 2012	24.20	24.20	23.78	23.95
1191	NYSE	IVZ	Mon, Feb 13, 2012	24.44	24.57	24.19	24.36
1190	NYSE	IVZ	Fri, Feb 10, 2012	24.10	24.38	24.01	24.10
1189	NYSE	IVZ	Thu, Feb 9, 2012	24.48	24.65	24.29	24.44
1188	NYSE	IVZ	Wed, Feb 8, 2012	24.26	24.41	24.19	24.32
1187	NYSE	IVZ	Tue, Feb 7, 2012	23.66	24.32	23.50	24.28
1186	NYSE	IVZ	Mon, Feb 6, 2012	23.68	24.05	23.55	23.89
1185	NYSE	IVZ	Fri, Feb 3, 2012	23.54	23.91	23.44	23.88
1184	NYSE	IVZ	Thu, Feb 2, 2012	23.18	23.31	22.95	23.15
1183	NYSE	IVZ	Wed, Feb 1, 2012	22.83	23.26	22.71	23.18
1182	NYSE	IVZ	Tue, Jan 31, 2012	22.78	22.83	22.32	22.57
1181	NYSE	IVZ	Mon, Jan 30, 2012	22.65	22.86	22.54	22.55
1180	NYSE	IVZ	Fri, Jan 27, 2012	22.66	23.31	22.66	22.99
1179	NYSE	IVZ	Thu, Jan 26, 2012	22.41	23.00	22.41	22.78
1178	NYSE	IVZ	Wed, Jan 25, 2012	22.35	22.35	22.08	22.18
1177	NYSE	IVZ	Tue, Jan 24, 2012	22.12	22.43	22.12	22.39
1176	NYSE	IVZ	Mon, Jan 23, 2012	22.46	22.59	22.25	22.40
1175	NYSE	IVZ	Fri, Jan 20, 2012	22.16	22.46	22.04	22.44
1174	NYSE	IVZ	Thu, Jan 19, 2012	22.10	22.33	22.05	22.17
1173	NYSE	IVZ	Wed, Jan 18, 2012	21.55	22.01	21.42	21.97
1172	NYSE	IVZ	Tue, Jan 17, 2012	22.05	22.21	21.54	21.63
1171	NYSE	IVZ	Fri, Jan 13, 2012	21.51	21.66	20.99	21.62
1170	NYSE	IVZ	Thu, Jan 12, 2012	21.44	22.00	21.44	21.72
1169	NYSE	IVZ	Wed, Jan 11, 2012	21.48	21.52	21.19	21.29
1168	NYSE	IVZ	Tue, Jan 10, 2012	21.28	21.75	21.26	21.62
1167	NYSE	IVZ	Mon, Jan 9, 2012	20.84	20.98	20.73	20.89
1166	NYSE	IVZ	Fri, Jan 6, 2012	20.80	21.08	20.56	20.77
1165	NYSE	IVZ	Thu, Jan 5, 2012	20.12	20.62	19.92	20.57
1164	NYSE	IVZ	Wed, Jan 4, 2012	20.40	20.46	20.16	20.35
1163	NYSE	IVZ	Tue, Jan 3, 2012	20.66	21.03	20.52	20.56
1162	NYSE	IVZ	Fri, Dec 30, 2011	20.13	20.20	20.00	20.09
1161	NYSE	IVZ	Thu, Dec 29, 2011	19.78	20.20	19.67	20.10
1160	NYSE	IVZ	Wed, Dec 28, 2011	20.17	20.17	19.64	19.67
1159	NYSE	IVZ	Tue, Dec 27, 2011	20.08	20.35	20.03	20.10
1158	NYSE	IVZ	Fri, Dec 23, 2011	20.05	20.27	19.88	20.22
1157	NYSE	IVZ	Thu, Dec 22, 2011	19.81	19.91	19.65	19.90
1156	NYSE	IVZ	Wed, Dec 21, 2011	19.60	19.81	19.30	19.66
1155	NYSE	IVZ	Tue, Dec 20, 2011	19.16	19.63	19.16	19.60
1154	NYSE	IVZ	Mon, Dec 19, 2011	19.33	19.37	18.55	18.67
1153	NYSE	IVZ	Fri, Dec 16, 2011	19.21	19.50	19.04	19.24
1152	NYSE	IVZ	Thu, Dec 15, 2011	19.44	19.44	19.01	19.04
1151	NYSE	IVZ	Wed, Dec 14, 2011	19.11	19.34	18.94	19.11
1150	NYSE	IVZ	Tue, Dec 13, 2011	20.23	20.34	18.99	19.32
1149	NYSE	IVZ	Mon, Dec 12, 2011	20.37	20.37	19.78	20.02
1148	NYSE	IVZ	Fri, Dec 9, 2011	20.30	20.84	20.25	20.78
1147	NYSE	IVZ	Thu, Dec 8, 2011	20.71	20.81	20.09	20.17
1146	NYSE	IVZ	Wed, Dec 7, 2011	20.44	21.05	20.26	20.96
1145	NYSE	IVZ	Tue, Dec 6, 2011	20.67	20.89	20.46	20.67
1144	NYSE	IVZ	Mon, Dec 5, 2011	20.75	20.93	20.42	20.71
1143	NYSE	IVZ	Fri, Dec 2, 2011	20.51	21.00	20.10	20.28
1142	NYSE	IVZ	Thu, Dec 1, 2011	20.07	20.35	19.84	20.23
1141	NYSE	IVZ	Wed, Nov 30, 2011	19.88	20.33	19.74	20.25
1140	NYSE	IVZ	Tue, Nov 29, 2011	18.93	19.09	18.70	18.97
1139	NYSE	IVZ	Mon, Nov 28, 2011	18.71	19.28	18.66	18.86
1138	NYSE	IVZ	Fri, Nov 25, 2011	17.78	18.18	17.71	17.91
1137	NYSE	IVZ	Wed, Nov 23, 2011	17.93	18.23	17.80	17.80
1136	NYSE	IVZ	Tue, Nov 22, 2011	18.50	18.71	18.21	18.23
1135	NYSE	IVZ	Mon, Nov 21, 2011	18.94	19.01	18.40	18.64
1134	NYSE	IVZ	Fri, Nov 18, 2011	19.46	19.63	19.24	19.39
1133	NYSE	IVZ	Thu, Nov 17, 2011	19.62	19.74	19.05	19.30
1132	NYSE	IVZ	Wed, Nov 16, 2011	19.86	20.27	19.66	19.68
1131	NYSE	IVZ	Tue, Nov 15, 2011	19.92	20.43	19.84	20.27
1130	NYSE	IVZ	Mon, Nov 14, 2011	20.15	20.29	19.76	20.10
1129	NYSE	IVZ	Fri, Nov 11, 2011	20.15	20.50	20.10	20.34
1128	NYSE	IVZ	Thu, Nov 10, 2011	19.60	19.94	19.31	19.74
1127	NYSE	IVZ	Wed, Nov 9, 2011	19.62	19.64	18.86	18.94
1126	NYSE	IVZ	Tue, Nov 8, 2011	20.18	20.45	19.84	20.28
1125	NYSE	IVZ	Mon, Nov 7, 2011	20.05	20.26	19.53	19.96
1124	NYSE	IVZ	Fri, Nov 4, 2011	20.16	20.29	19.78	20.03
1123	NYSE	IVZ	Thu, Nov 3, 2011	20.12	20.58	19.36	20.45
1122	NYSE	IVZ	Wed, Nov 2, 2011	19.39	19.79	19.17	19.58
1121	NYSE	IVZ	Tue, Nov 1, 2011	18.96	19.36	18.76	18.82
1120	NYSE	IVZ	Mon, Oct 31, 2011	20.41	20.45	20.06	20.07
1119	NYSE	IVZ	Fri, Oct 28, 2011	20.73	21.10	20.49	20.90
1118	NYSE	IVZ	Thu, Oct 27, 2011	20.51	21.33	20.41	20.90
1117	NYSE	IVZ	Wed, Oct 26, 2011	19.25	19.40	18.83	19.22
1116	NYSE	IVZ	Tue, Oct 25, 2011	19.34	19.60	18.74	18.80
1115	NYSE	IVZ	Mon, Oct 24, 2011	18.76	19.81	18.76	19.67
1114	NYSE	IVZ	Fri, Oct 21, 2011	18.40	18.84	18.25	18.74
1113	NYSE	IVZ	Thu, Oct 20, 2011	17.80	18.22	17.51	18.09
1112	NYSE	IVZ	Wed, Oct 19, 2011	18.40	18.54	17.71	17.78
1111	NYSE	IVZ	Tue, Oct 18, 2011	17.65	18.61	17.49	18.41
1110	NYSE	IVZ	Mon, Oct 17, 2011	17.94	18.03	17.50	17.55
1109	NYSE	IVZ	Fri, Oct 14, 2011	18.05	18.34	17.83	18.15
1108	NYSE	IVZ	Thu, Oct 13, 2011	17.71	17.85	17.06	17.70
1107	NYSE	IVZ	Wed, Oct 12, 2011	17.23	18.22	17.20	17.98
1106	NYSE	IVZ	Tue, Oct 11, 2011	16.89	17.13	16.77	16.94
1105	NYSE	IVZ	Mon, Oct 10, 2011	16.68	17.12	16.66	17.11
1104	NYSE	IVZ	Fri, Oct 7, 2011	17.09	17.12	15.88	16.20
1103	NYSE	IVZ	Thu, Oct 6, 2011	16.11	16.88	15.95	16.87
1102	NYSE	IVZ	Wed, Oct 5, 2011	15.95	16.54	15.77	16.41
1101	NYSE	IVZ	Tue, Oct 4, 2011	14.53	15.98	14.52	15.94
1100	NYSE	IVZ	Mon, Oct 3, 2011	15.39	15.62	14.84	14.85
1099	NYSE	IVZ	Fri, Sep 30, 2011	16.11	16.15	15.45	15.51
1098	NYSE	IVZ	Thu, Sep 29, 2011	16.30	16.78	15.90	16.46
1097	NYSE	IVZ	Wed, Sep 28, 2011	16.66	16.76	15.81	15.83
1096	NYSE	IVZ	Tue, Sep 27, 2011	16.92	17.17	16.33	16.53
1095	NYSE	IVZ	Mon, Sep 26, 2011	16.04	16.35	15.40	16.34
1094	NYSE	IVZ	Fri, Sep 23, 2011	15.85	16.08	15.59	15.78
1093	NYSE	IVZ	Thu, Sep 22, 2011	16.28	16.52	15.59	15.91
1092	NYSE	IVZ	Wed, Sep 21, 2011	17.99	18.16	16.87	16.90
1091	NYSE	IVZ	Tue, Sep 20, 2011	18.09	18.38	17.83	17.84
1090	NYSE	IVZ	Mon, Sep 19, 2011	18.14	18.18	17.52	18.02
1089	NYSE	IVZ	Fri, Sep 16, 2011	18.30	18.67	17.82	18.67
1088	NYSE	IVZ	Thu, Sep 15, 2011	17.70	18.41	17.56	18.41
1087	NYSE	IVZ	Wed, Sep 14, 2011	16.92	17.66	16.48	17.43
1086	NYSE	IVZ	Tue, Sep 13, 2011	16.72	16.99	16.43	16.70
1085	NYSE	IVZ	Mon, Sep 12, 2011	16.24	16.66	15.89	16.62
1084	NYSE	IVZ	Fri, Sep 9, 2011	16.96	17.09	16.36	16.46
1083	NYSE	IVZ	Thu, Sep 8, 2011	17.64	17.91	17.25	17.25
1082	NYSE	IVZ	Wed, Sep 7, 2011	17.23	18.06	17.15	17.96
1081	NYSE	IVZ	Tue, Sep 6, 2011	16.18	16.88	16.09	16.83
1080	NYSE	IVZ	Fri, Sep 2, 2011	17.62	17.63	16.96	17.01
1079	NYSE	IVZ	Thu, Sep 1, 2011	18.34	18.47	17.98	18.09
1078	NYSE	IVZ	Wed, Aug 31, 2011	18.07	18.58	18.03	18.30
1077	NYSE	IVZ	Tue, Aug 30, 2011	17.98	18.21	17.69	17.94
1076	NYSE	IVZ	Mon, Aug 29, 2011	17.44	18.13	17.44	18.11
1075	NYSE	IVZ	Fri, Aug 26, 2011	16.75	17.40	16.28	17.08
1074	NYSE	IVZ	Thu, Aug 25, 2011	17.94	18.45	16.80	17.05
1073	NYSE	IVZ	Wed, Aug 24, 2011	17.06	17.81	16.88	17.78
1072	NYSE	IVZ	Tue, Aug 23, 2011	16.07	17.10	15.78	17.10
1071	NYSE	IVZ	Mon, Aug 22, 2011	16.61	16.68	15.75	16.01
1070	NYSE	IVZ	Fri, Aug 19, 2011	15.88	16.85	15.88	16.11
1069	NYSE	IVZ	Thu, Aug 18, 2011	16.93	17.05	16.00	16.22
1068	NYSE	IVZ	Wed, Aug 17, 2011	18.04	18.20	17.71	17.86
1067	NYSE	IVZ	Tue, Aug 16, 2011	18.04	18.49	17.82	17.93
1066	NYSE	IVZ	Mon, Aug 15, 2011	17.98	18.38	17.95	18.33
1065	NYSE	IVZ	Fri, Aug 12, 2011	18.29	18.77	17.71	17.77
1064	NYSE	IVZ	Thu, Aug 11, 2011	16.73	18.38	16.52	18.20
1063	NYSE	IVZ	Wed, Aug 10, 2011	18.07	18.26	16.58	16.62
1062	NYSE	IVZ	Tue, Aug 9, 2011	17.48	18.70	17.14	18.69
1061	NYSE	IVZ	Mon, Aug 8, 2011	18.90	19.33	16.84	16.93
1060	NYSE	IVZ	Fri, Aug 5, 2011	20.25	20.37	19.03	19.56
1059	NYSE	IVZ	Thu, Aug 4, 2011	20.99	21.17	19.92	19.94
1058	NYSE	IVZ	Wed, Aug 3, 2011	21.16	21.47	20.84	21.41
1057	NYSE	IVZ	Tue, Aug 2, 2011	21.93	22.27	21.13	21.13
1056	NYSE	IVZ	Mon, Aug 1, 2011	22.53	22.61	21.88	22.18
1055	NYSE	IVZ	Fri, Jul 29, 2011	22.04	22.55	21.80	22.18
1054	NYSE	IVZ	Thu, Jul 28, 2011	22.26	22.82	22.20	22.37
1053	NYSE	IVZ	Wed, Jul 27, 2011	22.84	22.93	22.18	22.26
1052	NYSE	IVZ	Tue, Jul 26, 2011	22.87	23.52	22.78	23.04
1051	NYSE	IVZ	Mon, Jul 25, 2011	22.43	22.69	22.28	22.59
1050	NYSE	IVZ	Fri, Jul 22, 2011	22.64	22.77	22.45	22.71
1049	NYSE	IVZ	Thu, Jul 21, 2011	22.12	22.71	22.06	22.64
1048	NYSE	IVZ	Wed, Jul 20, 2011	22.07	22.08	21.80	21.84
1047	NYSE	IVZ	Tue, Jul 19, 2011	21.59	21.98	21.47	21.89
1046	NYSE	IVZ	Mon, Jul 18, 2011	22.09	22.12	21.29	21.43
1045	NYSE	IVZ	Fri, Jul 15, 2011	22.50	22.51	21.91	22.19
1044	NYSE	IVZ	Thu, Jul 14, 2011	22.75	22.81	22.20	22.33
1043	NYSE	IVZ	Wed, Jul 13, 2011	22.33	22.96	22.30	22.68
1042	NYSE	IVZ	Tue, Jul 12, 2011	22.44	22.60	22.20	22.20
1041	NYSE	IVZ	Mon, Jul 11, 2011	23.15	23.34	22.48	22.54
1040	NYSE	IVZ	Fri, Jul 8, 2011	23.54	23.66	23.41	23.57
1039	NYSE	IVZ	Thu, Jul 7, 2011	23.64	24.04	23.51	23.90
1038	NYSE	IVZ	Wed, Jul 6, 2011	23.33	23.39	23.11	23.28
1037	NYSE	IVZ	Tue, Jul 5, 2011	23.48	23.55	23.29	23.40
1036	NYSE	IVZ	Fri, Jul 1, 2011	23.35	23.63	23.22	23.56
1035	NYSE	IVZ	Thu, Jun 30, 2011	23.45	23.54	23.18	23.40
1034	NYSE	IVZ	Wed, Jun 29, 2011	22.89	23.42	22.87	23.36
1033	NYSE	IVZ	Tue, Jun 28, 2011	22.42	22.84	22.37	22.71
1032	NYSE	IVZ	Mon, Jun 27, 2011	21.97	22.41	21.97	22.32
1031	NYSE	IVZ	Fri, Jun 24, 2011	22.68	22.76	21.92	21.92
1030	NYSE	IVZ	Thu, Jun 23, 2011	22.69	22.79	22.25	22.65
1029	NYSE	IVZ	Wed, Jun 22, 2011	23.31	23.46	23.06	23.08
1028	NYSE	IVZ	Tue, Jun 21, 2011	23.28	23.62	23.25	23.37
1027	NYSE	IVZ	Mon, Jun 20, 2011	22.95	23.14	22.88	23.11
1026	NYSE	IVZ	Fri, Jun 17, 2011	23.27	23.39	22.93	23.04
1025	NYSE	IVZ	Thu, Jun 16, 2011	22.88	23.22	22.77	23.00
1024	NYSE	IVZ	Wed, Jun 15, 2011	23.07	23.27	22.62	22.91
1023	NYSE	IVZ	Tue, Jun 14, 2011	23.25	23.48	23.13	23.26
1022	NYSE	IVZ	Mon, Jun 13, 2011	22.99	23.23	22.76	22.96
1021	NYSE	IVZ	Fri, Jun 10, 2011	23.07	23.18	22.72	22.94
1020	NYSE	IVZ	Thu, Jun 9, 2011	22.75	23.23	22.70	23.17
1019	NYSE	IVZ	Wed, Jun 8, 2011	22.72	22.94	22.60	22.70
1018	NYSE	IVZ	Tue, Jun 7, 2011	22.74	22.97	22.49	22.78
1017	NYSE	IVZ	Mon, Jun 6, 2011	23.04	23.19	22.50	22.55
1016	NYSE	IVZ	Fri, Jun 3, 2011	23.11	23.45	23.02	23.06
1015	NYSE	IVZ	Thu, Jun 2, 2011	23.48	23.65	23.30	23.55
1014	NYSE	IVZ	Wed, Jun 1, 2011	24.55	24.57	23.48	23.50
1013	NYSE	IVZ	Tue, May 31, 2011	24.62	24.70	24.40	24.67
1012	NYSE	IVZ	Fri, May 27, 2011	24.38	24.42	24.00	24.33
1011	NYSE	IVZ	Thu, May 26, 2011	23.90	24.35	23.58	24.23
1010	NYSE	IVZ	Wed, May 25, 2011	23.83	24.17	23.75	24.01
1009	NYSE	IVZ	Tue, May 24, 2011	24.32	24.41	23.90	24.04
1008	NYSE	IVZ	Mon, May 23, 2011	24.60	24.64	24.24	24.29
1007	NYSE	IVZ	Fri, May 20, 2011	24.47	25.09	24.47	25.00
1006	NYSE	IVZ	Thu, May 19, 2011	24.90	25.10	24.54	24.68
1005	NYSE	IVZ	Wed, May 18, 2011	24.25	24.77	24.15	24.69
1004	NYSE	IVZ	Tue, May 17, 2011	24.52	24.60	24.08	24.31
1003	NYSE	IVZ	Mon, May 16, 2011	24.90	25.22	24.63	24.64
1002	NYSE	IVZ	Fri, May 13, 2011	25.19	25.46	24.93	25.01
1001	NYSE	IVZ	Thu, May 12, 2011	24.50	25.25	24.34	25.20
1000	NYSE	IVZ	Wed, May 11, 2011	24.43	24.83	24.21	24.54
999	NYSE	IVZ	Tue, May 10, 2011	24.55	24.66	24.28	24.50
998	NYSE	IVZ	Mon, May 9, 2011	24.25	24.45	24.13	24.41
997	NYSE	IVZ	Fri, May 6, 2011	24.58	24.97	24.11	24.27
996	NYSE	IVZ	Thu, May 5, 2011	24.37	24.42	24.02	24.14
995	NYSE	IVZ	Wed, May 4, 2011	25.01	25.24	24.44	24.57
994	NYSE	IVZ	Tue, May 3, 2011	25.06	25.30	24.81	25.06
993	NYSE	IVZ	Mon, May 2, 2011	25.06	25.33	25.00	25.15
992	NYSE	IVZ	Fri, Apr 29, 2011	24.96	25.07	24.82	24.87
991	NYSE	IVZ	Thu, Apr 28, 2011	24.72	24.99	24.41	24.97
990	NYSE	IVZ	Wed, Apr 27, 2011	24.81	24.91	23.97	24.82
989	NYSE	IVZ	Tue, Apr 26, 2011	24.65	25.07	24.59	24.85
988	NYSE	IVZ	Mon, Apr 25, 2011	24.65	24.66	24.36	24.60
987	NYSE	IVZ	Thu, Apr 21, 2011	24.79	24.91	24.52	24.80
986	NYSE	IVZ	Wed, Apr 20, 2011	24.78	24.91	24.58	24.69
985	NYSE	IVZ	Tue, Apr 19, 2011	24.48	24.56	24.34	24.34
984	NYSE	IVZ	Mon, Apr 18, 2011	24.56	24.58	24.13	24.43
983	NYSE	IVZ	Fri, Apr 15, 2011	24.72	25.03	24.61	24.98
982	NYSE	IVZ	Thu, Apr 14, 2011	24.35	24.64	24.24	24.58
981	NYSE	IVZ	Wed, Apr 13, 2011	25.03	25.08	24.52	24.59
980	NYSE	IVZ	Tue, Apr 12, 2011	25.32	25.36	24.70	24.84
979	NYSE	IVZ	Mon, Apr 11, 2011	25.84	26.02	25.36	25.47
978	NYSE	IVZ	Fri, Apr 8, 2011	25.92	26.03	25.69	25.93
977	NYSE	IVZ	Thu, Apr 7, 2011	25.71	25.94	25.55	25.79
976	NYSE	IVZ	Wed, Apr 6, 2011	25.95	26.00	25.35	25.75
975	NYSE	IVZ	Tue, Apr 5, 2011	25.84	25.90	25.63	25.75
974	NYSE	IVZ	Mon, Apr 4, 2011	25.97	26.06	25.77	25.97
973	NYSE	IVZ	Fri, Apr 1, 2011	25.84	26.02	25.71	26.00
972	NYSE	IVZ	Thu, Mar 31, 2011	25.47	25.58	25.18	25.56
971	NYSE	IVZ	Wed, Mar 30, 2011	25.63	26.02	25.54	25.59
970	NYSE	IVZ	Tue, Mar 29, 2011	25.29	25.48	25.05	25.46
969	NYSE	IVZ	Mon, Mar 28, 2011	25.61	25.81	25.37	25.37
968	NYSE	IVZ	Fri, Mar 25, 2011	25.97	26.07	25.62	25.62
967	NYSE	IVZ	Thu, Mar 24, 2011	25.68	25.99	25.35	25.93
966	NYSE	IVZ	Wed, Mar 23, 2011	25.22	25.44	24.88	25.43
965	NYSE	IVZ	Tue, Mar 22, 2011	25.40	25.60	25.16	25.36
964	NYSE	IVZ	Mon, Mar 21, 2011	25.27	25.48	24.98	25.45
963	NYSE	IVZ	Fri, Mar 18, 2011	25.03	25.20	24.59	24.85
962	NYSE	IVZ	Thu, Mar 17, 2011	24.63	24.87	24.35	24.68
961	NYSE	IVZ	Wed, Mar 16, 2011	24.82	24.94	23.87	24.09
960	NYSE	IVZ	Tue, Mar 15, 2011	24.71	25.06	24.22	24.91
959	NYSE	IVZ	Mon, Mar 14, 2011	25.45	25.79	25.27	25.42
958	NYSE	IVZ	Fri, Mar 11, 2011	25.42	25.92	25.25	25.84
957	NYSE	IVZ	Thu, Mar 10, 2011	26.09	26.20	25.48	25.62
956	NYSE	IVZ	Wed, Mar 9, 2011	26.50	26.86	26.24	26.50
955	NYSE	IVZ	Tue, Mar 8, 2011	26.21	26.71	26.00	26.55
954	NYSE	IVZ	Mon, Mar 7, 2011	26.67	26.87	26.04	26.19
953	NYSE	IVZ	Fri, Mar 4, 2011	27.18	27.19	26.37	26.60
952	NYSE	IVZ	Thu, Mar 3, 2011	26.43	27.28	26.36	27.23
951	NYSE	IVZ	Wed, Mar 2, 2011	25.84	26.17	25.39	26.11
950	NYSE	IVZ	Tue, Mar 1, 2011	26.79	26.94	25.82	25.95
949	NYSE	IVZ	Mon, Feb 28, 2011	26.34	26.96	26.27	26.84
948	NYSE	IVZ	Fri, Feb 25, 2011	25.81	26.48	25.75	26.40
947	NYSE	IVZ	Thu, Feb 24, 2011	25.64	25.85	25.24	25.63
946	NYSE	IVZ	Wed, Feb 23, 2011	26.17	26.43	25.36	25.72
945	NYSE	IVZ	Tue, Feb 22, 2011	26.93	27.12	26.09	26.14
944	NYSE	IVZ	Fri, Feb 18, 2011	27.44	27.50	27.22	27.35
943	NYSE	IVZ	Thu, Feb 17, 2011	27.19	27.45	27.17	27.42
942	NYSE	IVZ	Wed, Feb 16, 2011	26.58	27.39	26.58	27.34
941	NYSE	IVZ	Tue, Feb 15, 2011	25.86	26.55	25.86	26.50
940	NYSE	IVZ	Mon, Feb 14, 2011	25.77	26.03	25.58	26.02
939	NYSE	IVZ	Fri, Feb 11, 2011	25.11	25.99	25.01	25.75
938	NYSE	IVZ	Thu, Feb 10, 2011	25.20	25.27	24.86	25.25
937	NYSE	IVZ	Wed, Feb 9, 2011	25.30	25.41	24.96	25.10
936	NYSE	IVZ	Tue, Feb 8, 2011	25.70	25.71	25.24	25.39
935	NYSE	IVZ	Mon, Feb 7, 2011	25.45	25.92	25.40	25.60
934	NYSE	IVZ	Fri, Feb 4, 2011	25.09	25.45	24.90	25.40
933	NYSE	IVZ	Thu, Feb 3, 2011	24.89	25.05	24.68	25.01
932	NYSE	IVZ	Wed, Feb 2, 2011	25.08	25.29	24.95	24.98
931	NYSE	IVZ	Tue, Feb 1, 2011	24.90	25.34	24.66	25.31
930	NYSE	IVZ	Mon, Jan 31, 2011	24.67	24.81	24.43	24.74
929	NYSE	IVZ	Fri, Jan 28, 2011	25.48	25.61	24.60	24.66
928	NYSE	IVZ	Thu, Jan 27, 2011	24.23	24.99	23.86	24.83
927	NYSE	IVZ	Wed, Jan 26, 2011	24.04	24.04	23.64	23.77
926	NYSE	IVZ	Tue, Jan 25, 2011	24.06	24.19	23.67	23.90
925	NYSE	IVZ	Mon, Jan 24, 2011	23.93	24.28	23.73	24.11
924	NYSE	IVZ	Fri, Jan 21, 2011	24.24	24.40	23.82	23.92
923	NYSE	IVZ	Thu, Jan 20, 2011	24.56	24.67	23.91	23.92
922	NYSE	IVZ	Wed, Jan 19, 2011	25.00	25.19	24.51	24.59
921	NYSE	IVZ	Tue, Jan 18, 2011	24.69	29.94	24.68	24.98
920	NYSE	IVZ	Fri, Jan 14, 2011	24.73	25.18	24.55	25.00
919	NYSE	IVZ	Thu, Jan 13, 2011	24.65	24.78	24.41	24.73
918	NYSE	IVZ	Wed, Jan 12, 2011	24.66	24.93	24.34	24.88
917	NYSE	IVZ	Tue, Jan 11, 2011	24.46	25.08	24.40	24.76
916	NYSE	IVZ	Mon, Jan 10, 2011	24.29	24.40	23.94	24.25
915	NYSE	IVZ	Fri, Jan 7, 2011	24.48	24.50	23.96	24.33
914	NYSE	IVZ	Thu, Jan 6, 2011	24.45	24.51	24.19	24.35
913	NYSE	IVZ	Wed, Jan 5, 2011	24.20	24.45	24.19	24.39
912	NYSE	IVZ	Tue, Jan 4, 2011	24.39	24.54	24.13	24.41
911	NYSE	IVZ	Mon, Jan 3, 2011	24.24	24.72	24.24	24.46
910	NYSE	IVZ	Fri, Dec 31, 2010	23.64	24.34	23.60	24.06
909	NYSE	IVZ	Thu, Dec 30, 2010	23.65	23.79	23.47	23.67
908	NYSE	IVZ	Wed, Dec 29, 2010	23.76	23.86	23.63	23.74
907	NYSE	IVZ	Tue, Dec 28, 2010	23.76	23.80	23.47	23.68
906	NYSE	IVZ	Mon, Dec 27, 2010	23.51	23.72	23.46	23.72
905	NYSE	IVZ	Thu, Dec 23, 2010	23.67	23.75	23.51	23.68
904	NYSE	IVZ	Wed, Dec 22, 2010	23.67	23.91	23.62	23.75
903	NYSE	IVZ	Tue, Dec 21, 2010	22.92	23.62	22.92	23.59
902	NYSE	IVZ	Mon, Dec 20, 2010	23.02	23.04	22.55	22.82
901	NYSE	IVZ	Fri, Dec 17, 2010	22.65	22.90	22.55	22.78
900	NYSE	IVZ	Thu, Dec 16, 2010	22.73	22.73	22.40	22.61
899	NYSE	IVZ	Wed, Dec 15, 2010	22.75	23.08	22.60	22.64
898	NYSE	IVZ	Tue, Dec 14, 2010	23.10	23.17	22.68	22.83
897	NYSE	IVZ	Mon, Dec 13, 2010	23.28	23.31	22.92	23.03
896	NYSE	IVZ	Fri, Dec 10, 2010	23.19	23.39	22.88	23.23
895	NYSE	IVZ	Thu, Dec 9, 2010	23.27	23.35	23.01	23.17
894	NYSE	IVZ	Wed, Dec 8, 2010	22.97	23.18	22.71	23.08
893	NYSE	IVZ	Tue, Dec 7, 2010	23.07	23.39	22.94	22.98
892	NYSE	IVZ	Mon, Dec 6, 2010	22.88	22.98	22.67	22.82
891	NYSE	IVZ	Fri, Dec 3, 2010	22.79	23.09	22.68	22.99
890	NYSE	IVZ	Thu, Dec 2, 2010	22.45	22.94	22.42	22.87
889	NYSE	IVZ	Wed, Dec 1, 2010	22.00	22.48	21.99	22.46
888	NYSE	IVZ	Tue, Nov 30, 2010	21.39	21.92	21.39	21.74
887	NYSE	IVZ	Mon, Nov 29, 2010	21.49	21.78	21.29	21.69
886	NYSE	IVZ	Fri, Nov 26, 2010	21.57	21.87	21.43	21.71
885	NYSE	IVZ	Wed, Nov 24, 2010	21.30	21.95	21.26	21.95
884	NYSE	IVZ	Tue, Nov 23, 2010	21.36	21.41	21.02	21.16
883	NYSE	IVZ	Mon, Nov 22, 2010	21.83	21.84	21.49	21.71
882	NYSE	IVZ	Fri, Nov 19, 2010	21.90	21.95	21.57	21.93
881	NYSE	IVZ	Thu, Nov 18, 2010	21.83	22.05	21.77	21.81
880	NYSE	IVZ	Wed, Nov 17, 2010	21.60	21.72	21.45	21.51
879	NYSE	IVZ	Tue, Nov 16, 2010	21.97	22.05	21.56	21.69
878	NYSE	IVZ	Mon, Nov 15, 2010	22.28	22.57	21.99	22.18
877	NYSE	IVZ	Fri, Nov 12, 2010	22.25	22.47	21.96	22.13
876	NYSE	IVZ	Thu, Nov 11, 2010	22.01	22.74	21.86	22.45
875	NYSE	IVZ	Wed, Nov 10, 2010	21.90	22.39	21.88	22.29
874	NYSE	IVZ	Tue, Nov 9, 2010	23.61	23.67	23.13	23.20
873	NYSE	IVZ	Mon, Nov 8, 2010	24.08	24.15	23.49	23.57
872	NYSE	IVZ	Fri, Nov 5, 2010	23.98	24.38	23.85	24.24
871	NYSE	IVZ	Thu, Nov 4, 2010	23.61	24.00	23.42	24.00
870	NYSE	IVZ	Wed, Nov 3, 2010	23.43	23.58	22.74	23.38
869	NYSE	IVZ	Tue, Nov 2, 2010	23.18	23.45	23.14	23.43
868	NYSE	IVZ	Mon, Nov 1, 2010	23.18	23.21	22.62	22.87
867	NYSE	IVZ	Fri, Oct 29, 2010	22.38	23.00	22.23	23.00
866	NYSE	IVZ	Thu, Oct 28, 2010	22.78	22.78	22.36	22.47
865	NYSE	IVZ	Wed, Oct 27, 2010	22.21	22.54	22.05	22.52
864	NYSE	IVZ	Tue, Oct 26, 2010	21.98	22.41	21.85	22.36
863	NYSE	IVZ	Mon, Oct 25, 2010	22.72	22.79	22.05	22.11
862	NYSE	IVZ	Fri, Oct 22, 2010	22.38	22.62	22.21	22.32
861	NYSE	IVZ	Thu, Oct 21, 2010	22.79	23.22	22.25	22.29
860	NYSE	IVZ	Wed, Oct 20, 2010	22.51	23.00	22.50	22.66
859	NYSE	IVZ	Tue, Oct 19, 2010	22.65	22.86	22.20	22.43
858	NYSE	IVZ	Mon, Oct 18, 2010	22.60	23.01	21.75	22.99
857	NYSE	IVZ	Fri, Oct 15, 2010	23.14	23.16	22.59	22.86
856	NYSE	IVZ	Thu, Oct 14, 2010	22.83	23.10	22.76	22.94
855	NYSE	IVZ	Wed, Oct 13, 2010	22.59	23.37	22.59	22.87
854	NYSE	IVZ	Tue, Oct 12, 2010	22.46	22.72	22.22	22.44
853	NYSE	IVZ	Mon, Oct 11, 2010	22.48	22.64	22.34	22.50
852	NYSE	IVZ	Fri, Oct 8, 2010	22.32	22.63	22.01	22.41
851	NYSE	IVZ	Thu, Oct 7, 2010	22.09	22.28	21.92	22.19
850	NYSE	IVZ	Wed, Oct 6, 2010	21.72	21.96	21.61	21.93
849	NYSE	IVZ	Tue, Oct 5, 2010	21.37	21.91	21.08	21.81
848	NYSE	IVZ	Mon, Oct 4, 2010	21.29	21.55	20.87	21.06
847	NYSE	IVZ	Fri, Oct 1, 2010	21.49	21.56	21.06	21.37
846	NYSE	IVZ	Thu, Sep 30, 2010	21.63	22.03	21.22	21.23
845	NYSE	IVZ	Wed, Sep 29, 2010	21.50	21.61	21.21	21.31
844	NYSE	IVZ	Tue, Sep 28, 2010	21.76	21.84	21.34	21.67
843	NYSE	IVZ	Mon, Sep 27, 2010	21.84	21.94	21.60	21.63
842	NYSE	IVZ	Fri, Sep 24, 2010	21.09	21.92	21.09	21.90
841	NYSE	IVZ	Thu, Sep 23, 2010	21.27	21.45	20.75	20.75
840	NYSE	IVZ	Wed, Sep 22, 2010	21.59	21.91	21.44	21.54
839	NYSE	IVZ	Tue, Sep 21, 2010	21.69	21.83	21.41	21.54
838	NYSE	IVZ	Mon, Sep 20, 2010	21.09	21.65	21.08	21.60
837	NYSE	IVZ	Fri, Sep 17, 2010	21.16	21.16	20.61	20.98
836	NYSE	IVZ	Thu, Sep 16, 2010	20.78	21.05	20.75	21.01
835	NYSE	IVZ	Wed, Sep 15, 2010	20.35	21.07	20.26	20.86
834	NYSE	IVZ	Tue, Sep 14, 2010	20.52	20.75	20.39	20.56
833	NYSE	IVZ	Mon, Sep 13, 2010	20.49	20.64	20.25	20.63
832	NYSE	IVZ	Fri, Sep 10, 2010	20.06	20.14	19.91	20.09
831	NYSE	IVZ	Thu, Sep 9, 2010	20.25	20.26	19.80	20.09
830	NYSE	IVZ	Wed, Sep 8, 2010	19.61	20.03	19.56	19.86
829	NYSE	IVZ	Tue, Sep 7, 2010	19.51	19.63	19.28	19.51
828	NYSE	IVZ	Fri, Sep 3, 2010	19.57	19.84	19.28	19.75
827	NYSE	IVZ	Thu, Sep 2, 2010	19.11	19.29	18.93	19.28
826	NYSE	IVZ	Wed, Sep 1, 2010	18.46	19.03	18.32	19.00
825	NYSE	IVZ	Tue, Aug 31, 2010	18.15	18.38	17.87	18.14
824	NYSE	IVZ	Mon, Aug 30, 2010	18.26	18.44	18.07	18.17
823	NYSE	IVZ	Fri, Aug 27, 2010	18.06	18.36	17.63	18.36
822	NYSE	IVZ	Thu, Aug 26, 2010	17.75	18.26	17.68	17.92
821	NYSE	IVZ	Wed, Aug 25, 2010	17.41	17.70	17.21	17.62
820	NYSE	IVZ	Tue, Aug 24, 2010	17.91	18.03	17.55	17.58
819	NYSE	IVZ	Mon, Aug 23, 2010	18.66	18.77	18.18	18.21
818	NYSE	IVZ	Fri, Aug 20, 2010	18.15	18.58	18.12	18.50
817	NYSE	IVZ	Thu, Aug 19, 2010	18.77	18.92	18.25	18.35
816	NYSE	IVZ	Wed, Aug 18, 2010	18.91	19.15	18.71	19.01
815	NYSE	IVZ	Tue, Aug 17, 2010	18.74	19.05	18.73	18.88
814	NYSE	IVZ	Mon, Aug 16, 2010	18.39	18.69	18.28	18.55
813	NYSE	IVZ	Fri, Aug 13, 2010	18.44	18.74	18.39	18.51
812	NYSE	IVZ	Thu, Aug 12, 2010	18.26	18.63	18.23	18.46
811	NYSE	IVZ	Wed, Aug 11, 2010	19.44	19.45	18.64	18.65
810	NYSE	IVZ	Tue, Aug 10, 2010	19.52	19.98	19.39	19.82
809	NYSE	IVZ	Mon, Aug 9, 2010	19.39	19.98	19.39	19.82
808	NYSE	IVZ	Fri, Aug 6, 2010	19.32	19.67	19.01	19.32
807	NYSE	IVZ	Thu, Aug 5, 2010	19.61	19.63	19.39	19.61
806	NYSE	IVZ	Wed, Aug 4, 2010	19.47	19.87	19.38	19.71
805	NYSE	IVZ	Tue, Aug 3, 2010	20.04	20.11	19.59	19.68
804	NYSE	IVZ	Mon, Aug 2, 2010	19.96	20.15	19.49	20.12
803	NYSE	IVZ	Fri, Jul 30, 2010	19.35	19.69	19.18	19.54
802	NYSE	IVZ	Thu, Jul 29, 2010	19.59	19.98	19.24	19.64
801	NYSE	IVZ	Wed, Jul 28, 2010	19.40	19.70	19.26	19.34
800	NYSE	IVZ	Tue, Jul 27, 2010	19.91	20.01	19.25	19.46
799	NYSE	IVZ	Mon, Jul 26, 2010	19.57	20.10	19.37	19.83
798	NYSE	IVZ	Fri, Jul 23, 2010	19.19	19.87	18.96	19.45
797	NYSE	IVZ	Thu, Jul 22, 2010	18.59	19.49	18.59	19.26
796	NYSE	IVZ	Wed, Jul 21, 2010	19.03	19.03	18.25	18.30
795	NYSE	IVZ	Tue, Jul 20, 2010	17.84	18.75	17.71	18.70
794	NYSE	IVZ	Mon, Jul 19, 2010	18.16	18.35	17.84	18.25
793	NYSE	IVZ	Fri, Jul 16, 2010	18.91	19.03	18.08	18.14
792	NYSE	IVZ	Thu, Jul 15, 2010	19.37	19.41	18.72	19.20
791	NYSE	IVZ	Wed, Jul 14, 2010	19.30	19.50	19.01	19.26
790	NYSE	IVZ	Tue, Jul 13, 2010	18.49	19.53	18.49	19.43
789	NYSE	IVZ	Mon, Jul 12, 2010	18.50	18.50	18.04	18.25
788	NYSE	IVZ	Fri, Jul 9, 2010	17.81	18.62	17.75	18.56
787	NYSE	IVZ	Thu, Jul 8, 2010	17.80	17.99	17.56	17.88
786	NYSE	IVZ	Wed, Jul 7, 2010	16.99	17.66	16.94	17.61
785	NYSE	IVZ	Tue, Jul 6, 2010	17.04	17.33	16.70	16.92
784	NYSE	IVZ	Fri, Jul 2, 2010	17.19	17.41	16.37	16.63
783	NYSE	IVZ	Thu, Jul 1, 2010	17.01	17.24	16.45	16.96
782	NYSE	IVZ	Wed, Jun 30, 2010	17.15	17.60	16.80	16.83
781	NYSE	IVZ	Tue, Jun 29, 2010	18.18	18.18	17.12	17.28
780	NYSE	IVZ	Mon, Jun 28, 2010	18.48	18.63	18.09	18.43
779	NYSE	IVZ	Fri, Jun 25, 2010	18.10	18.57	17.97	18.48
778	NYSE	IVZ	Thu, Jun 24, 2010	18.56	18.68	17.84	17.90
777	NYSE	IVZ	Wed, Jun 23, 2010	18.84	19.03	18.45	18.72
776	NYSE	IVZ	Tue, Jun 22, 2010	19.23	19.45	18.83	18.85
775	NYSE	IVZ	Mon, Jun 21, 2010	19.54	19.84	19.18	19.30
774	NYSE	IVZ	Fri, Jun 18, 2010	19.50	19.50	19.01	19.21
773	NYSE	IVZ	Thu, Jun 17, 2010	19.60	19.68	18.77	19.14
772	NYSE	IVZ	Wed, Jun 16, 2010	19.41	19.69	19.29	19.47
771	NYSE	IVZ	Tue, Jun 15, 2010	19.24	19.56	18.97	19.55
770	NYSE	IVZ	Mon, Jun 14, 2010	19.02	19.31	18.70	18.92
769	NYSE	IVZ	Fri, Jun 11, 2010	18.25	18.94	18.15	18.90
768	NYSE	IVZ	Thu, Jun 10, 2010	17.90	18.48	17.82	18.47
767	NYSE	IVZ	Wed, Jun 9, 2010	18.11	18.12	17.51	17.65
766	NYSE	IVZ	Tue, Jun 8, 2010	17.20	17.90	17.12	17.85
765	NYSE	IVZ	Mon, Jun 7, 2010	17.98	18.09	16.99	17.13
764	NYSE	IVZ	Fri, Jun 4, 2010	18.12	18.42	17.77	17.84
763	NYSE	IVZ	Thu, Jun 3, 2010	19.13	19.13	18.37	18.72
762	NYSE	IVZ	Wed, Jun 2, 2010	18.30	18.86	17.97	18.85
761	NYSE	IVZ	Tue, Jun 1, 2010	18.38	18.77	18.11	18.14
760	NYSE	IVZ	Fri, May 28, 2010	19.02	19.02	18.35	18.56
759	NYSE	IVZ	Thu, May 27, 2010	18.69	19.06	18.24	19.02
758	NYSE	IVZ	Wed, May 26, 2010	18.86	19.00	18.34	18.41
757	NYSE	IVZ	Tue, May 25, 2010	17.98	18.63	17.68	18.60
756	NYSE	IVZ	Mon, May 24, 2010	19.21	19.49	18.45	18.48
755	NYSE	IVZ	Fri, May 21, 2010	18.26	19.29	17.97	19.17
754	NYSE	IVZ	Thu, May 20, 2010	19.13	19.19	18.38	18.58
753	NYSE	IVZ	Wed, May 19, 2010	19.76	20.30	19.37	19.95
752	NYSE	IVZ	Tue, May 18, 2010	20.74	20.99	19.67	19.85
751	NYSE	IVZ	Mon, May 17, 2010	20.84	20.92	19.89	20.50
750	NYSE	IVZ	Fri, May 14, 2010	21.57	21.58	20.53	20.82
749	NYSE	IVZ	Thu, May 13, 2010	21.80	22.03	21.69	21.82
748	NYSE	IVZ	Wed, May 12, 2010	21.45	21.95	21.17	21.84
747	NYSE	IVZ	Tue, May 11, 2010	20.89	21.59	20.66	21.19
746	NYSE	IVZ	Mon, May 10, 2010	20.80	21.60	20.19	21.52
745	NYSE	IVZ	Fri, May 7, 2010	20.89	21.03	19.85	20.11
744	NYSE	IVZ	Thu, May 6, 2010	21.50	22.01	18.49	20.87
743	NYSE	IVZ	Wed, May 5, 2010	22.12	22.39	21.51	21.58
742	NYSE	IVZ	Tue, May 4, 2010	22.76	23.01	22.35	22.51
741	NYSE	IVZ	Mon, May 3, 2010	23.20	23.45	22.78	23.40
740	NYSE	IVZ	Fri, Apr 30, 2010	23.61	23.61	22.93	22.99
739	NYSE	IVZ	Thu, Apr 29, 2010	22.08	23.89	21.99	23.66
738	NYSE	IVZ	Wed, Apr 28, 2010	21.84	22.90	21.48	21.61
737	NYSE	IVZ	Tue, Apr 27, 2010	21.39	21.58	20.72	20.73
736	NYSE	IVZ	Mon, Apr 26, 2010	22.12	22.19	21.54	21.58
735	NYSE	IVZ	Fri, Apr 23, 2010	22.09	22.37	21.96	22.18
734	NYSE	IVZ	Thu, Apr 22, 2010	21.83	22.09	21.45	22.03
733	NYSE	IVZ	Wed, Apr 21, 2010	22.51	22.60	21.72	22.04
732	NYSE	IVZ	Tue, Apr 20, 2010	22.25	22.60	21.99	22.53
731	NYSE	IVZ	Mon, Apr 19, 2010	21.66	22.08	21.44	22.07
730	NYSE	IVZ	Fri, Apr 16, 2010	22.54	22.69	21.73	21.80
729	NYSE	IVZ	Thu, Apr 15, 2010	22.61	22.75	22.48	22.68
728	NYSE	IVZ	Wed, Apr 14, 2010	22.25	22.67	22.15	22.66
727	NYSE	IVZ	Tue, Apr 13, 2010	22.09	22.27	22.02	22.20
726	NYSE	IVZ	Mon, Apr 12, 2010	22.40	22.60	22.04	22.11
725	NYSE	IVZ	Fri, Apr 9, 2010	22.10	22.55	22.04	22.50
724	NYSE	IVZ	Thu, Apr 8, 2010	22.14	22.17	21.95	22.07
723	NYSE	IVZ	Wed, Apr 7, 2010	22.51	22.58	22.08	22.23
722	NYSE	IVZ	Tue, Apr 6, 2010	22.02	22.71	21.96	22.66
721	NYSE	IVZ	Mon, Apr 5, 2010	22.23	22.23	21.97	22.15
720	NYSE	IVZ	Thu, Apr 1, 2010	22.11	22.35	21.90	22.09
719	NYSE	IVZ	Wed, Mar 31, 2010	21.60	21.99	21.25	21.91
718	NYSE	IVZ	Tue, Mar 30, 2010	21.46	21.80	21.46	21.71
717	NYSE	IVZ	Mon, Mar 29, 2010	21.22	21.56	21.01	21.47
716	NYSE	IVZ	Fri, Mar 26, 2010	20.85	21.29	20.65	21.07
715	NYSE	IVZ	Thu, Mar 25, 2010	20.67	21.06	20.53	20.60
714	NYSE	IVZ	Wed, Mar 24, 2010	20.66	20.74	20.23	20.57
713	NYSE	IVZ	Tue, Mar 23, 2010	20.66	20.84	20.48	20.78
712	NYSE	IVZ	Mon, Mar 22, 2010	20.33	20.71	20.22	20.66
711	NYSE	IVZ	Fri, Mar 19, 2010	21.22	21.32	20.45	20.45
710	NYSE	IVZ	Thu, Mar 18, 2010	21.44	21.46	21.02	21.17
709	NYSE	IVZ	Wed, Mar 17, 2010	20.75	21.58	20.75	21.41
708	NYSE	IVZ	Tue, Mar 16, 2010	20.32	20.71	20.25	20.69
707	NYSE	IVZ	Mon, Mar 15, 2010	20.37	20.47	20.15	20.31
706	NYSE	IVZ	Fri, Mar 12, 2010	20.12	20.42	20.06	20.37
705	NYSE	IVZ	Thu, Mar 11, 2010	19.93	20.05	19.52	19.91
704	NYSE	IVZ	Wed, Mar 10, 2010	20.07	20.32	19.85	19.97
703	NYSE	IVZ	Tue, Mar 9, 2010	20.81	21.01	19.74	19.99
702	NYSE	IVZ	Mon, Mar 8, 2010	21.02	21.21	20.76	21.08
701	NYSE	IVZ	Fri, Mar 5, 2010	20.64	21.48	20.55	21.36
700	NYSE	IVZ	Thu, Mar 4, 2010	20.37	20.96	20.37	20.91
699	NYSE	IVZ	Wed, Mar 3, 2010	20.32	20.62	20.15	20.50
698	NYSE	IVZ	Tue, Mar 2, 2010	20.02	20.37	19.90	20.33
697	NYSE	IVZ	Mon, Mar 1, 2010	19.61	20.12	19.61	20.08
696	NYSE	IVZ	Fri, Feb 26, 2010	19.86	19.91	19.47	19.60
695	NYSE	IVZ	Thu, Feb 25, 2010	19.16	19.76	18.95	19.75
694	NYSE	IVZ	Wed, Feb 24, 2010	19.17	19.63	19.13	19.55
693	NYSE	IVZ	Tue, Feb 23, 2010	19.59	19.68	18.98	19.05
692	NYSE	IVZ	Mon, Feb 22, 2010	19.62	19.77	19.45	19.62
691	NYSE	IVZ	Fri, Feb 19, 2010	19.32	19.68	19.16	19.54
690	NYSE	IVZ	Thu, Feb 18, 2010	19.22	19.54	19.05	19.49
689	NYSE	IVZ	Wed, Feb 17, 2010	19.29	19.38	19.06	19.16
688	NYSE	IVZ	Tue, Feb 16, 2010	18.71	19.16	18.52	19.14
687	NYSE	IVZ	Fri, Feb 12, 2010	18.30	18.50	18.05	18.44
686	NYSE	IVZ	Thu, Feb 11, 2010	18.78	18.78	18.32	18.51
685	NYSE	IVZ	Wed, Feb 10, 2010	18.53	18.99	18.53	18.75
684	NYSE	IVZ	Tue, Feb 9, 2010	18.66	19.17	18.51	18.61
683	NYSE	IVZ	Mon, Feb 8, 2010	18.55	19.11	18.31	18.32
682	NYSE	IVZ	Fri, Feb 5, 2010	18.78	19.10	17.74	18.58
681	NYSE	IVZ	Thu, Feb 4, 2010	19.35	19.54	18.55	18.59
680	NYSE	IVZ	Wed, Feb 3, 2010	19.98	20.29	19.45	19.57
679	NYSE	IVZ	Tue, Feb 2, 2010	20.08	20.36	19.83	20.24
678	NYSE	IVZ	Mon, Feb 1, 2010	19.29	20.12	19.26	20.05
677	NYSE	IVZ	Fri, Jan 29, 2010	20.66	20.66	19.11	19.30
676	NYSE	IVZ	Thu, Jan 28, 2010	21.84	21.84	20.04	20.21
675	NYSE	IVZ	Wed, Jan 27, 2010	20.46	21.69	20.27	21.69
674	NYSE	IVZ	Tue, Jan 26, 2010	20.84	21.04	20.32	20.33
673	NYSE	IVZ	Mon, Jan 25, 2010	21.25	21.46	20.93	21.17
672	NYSE	IVZ	Fri, Jan 22, 2010	21.47	21.66	20.76	20.83
671	NYSE	IVZ	Thu, Jan 21, 2010	22.40	22.60	21.45	21.45
670	NYSE	IVZ	Wed, Jan 20, 2010	22.90	22.90	22.26	22.41
669	NYSE	IVZ	Tue, Jan 19, 2010	22.67	23.20	22.53	23.03
668	NYSE	IVZ	Fri, Jan 15, 2010	22.80	22.99	22.49	22.71
667	NYSE	IVZ	Thu, Jan 14, 2010	23.31	23.35	22.78	23.00
666	NYSE	IVZ	Wed, Jan 13, 2010	23.45	23.68	23.15	23.38
665	NYSE	IVZ	Tue, Jan 12, 2010	23.46	23.70	23.01	23.29
664	NYSE	IVZ	Mon, Jan 11, 2010	22.98	23.70	22.98	23.63
663	NYSE	IVZ	Fri, Jan 8, 2010	22.85	23.03	22.65	22.92
662	NYSE	IVZ	Thu, Jan 7, 2010	22.93	23.10	22.77	23.05
661	NYSE	IVZ	Wed, Jan 6, 2010	23.41	23.44	22.97	22.98
660	NYSE	IVZ	Tue, Jan 5, 2010	23.31	23.55	23.23	23.47
659	NYSE	IVZ	Mon, Jan 4, 2010	23.57	23.58	23.15	23.34
658	NYSE	IVZ	Thu, Dec 31, 2009	23.41	23.61	23.39	23.49
657	NYSE	IVZ	Wed, Dec 30, 2009	23.16	23.52	23.14	23.50
656	NYSE	IVZ	Tue, Dec 29, 2009	23.35	23.43	23.14	23.27
655	NYSE	IVZ	Mon, Dec 28, 2009	23.26	23.37	23.13	23.35
654	NYSE	IVZ	Thu, Dec 24, 2009	23.12	23.33	23.04	23.26
653	NYSE	IVZ	Wed, Dec 23, 2009	22.90	23.14	22.68	23.12
652	NYSE	IVZ	Tue, Dec 22, 2009	22.38	22.94	22.38	22.80
651	NYSE	IVZ	Mon, Dec 21, 2009	21.40	22.71	21.25	22.46
650	NYSE	IVZ	Fri, Dec 18, 2009	22.01	22.01	21.10	21.24
649	NYSE	IVZ	Thu, Dec 17, 2009	22.18	22.30	21.75	21.76
648	NYSE	IVZ	Wed, Dec 16, 2009	21.72	22.45	21.72	22.34
647	NYSE	IVZ	Tue, Dec 15, 2009	22.00	22.17	21.73	21.81
646	NYSE	IVZ	Mon, Dec 14, 2009	22.95	22.95	21.76	22.06
645	NYSE	IVZ	Fri, Dec 11, 2009	21.57	21.76	21.23	21.47
644	NYSE	IVZ	Thu, Dec 10, 2009	21.59	21.77	21.49	21.65
643	NYSE	IVZ	Wed, Dec 9, 2009	21.21	21.52	20.89	21.49
642	NYSE	IVZ	Tue, Dec 8, 2009	21.19	21.34	20.98	21.08
641	NYSE	IVZ	Mon, Dec 7, 2009	21.50	21.61	21.15	21.30
640	NYSE	IVZ	Fri, Dec 4, 2009	22.42	22.42	21.24	21.63
639	NYSE	IVZ	Thu, Dec 3, 2009	22.26	22.45	21.78	21.81
638	NYSE	IVZ	Wed, Dec 2, 2009	22.21	22.47	22.03	22.25
637	NYSE	IVZ	Tue, Dec 1, 2009	22.22	22.46	21.91	22.21
636	NYSE	IVZ	Mon, Nov 30, 2009	21.83	22.30	21.37	22.25
635	NYSE	IVZ	Fri, Nov 27, 2009	21.92	22.24	21.12	21.68
634	NYSE	IVZ	Wed, Nov 25, 2009	22.87	22.92	22.48	22.68
633	NYSE	IVZ	Tue, Nov 24, 2009	22.49	22.76	22.31	22.72
632	NYSE	IVZ	Mon, Nov 23, 2009	22.63	22.88	22.34	22.55
631	NYSE	IVZ	Fri, Nov 20, 2009	22.08	22.46	21.88	22.10
630	NYSE	IVZ	Thu, Nov 19, 2009	23.10	23.20	22.24	22.31
629	NYSE	IVZ	Wed, Nov 18, 2009	23.43	23.50	23.01	23.26
628	NYSE	IVZ	Tue, Nov 17, 2009	23.61	23.87	23.44	23.50
627	NYSE	IVZ	Mon, Nov 16, 2009	23.86	24.00	23.55	23.74
626	NYSE	IVZ	Fri, Nov 13, 2009	23.61	23.72	23.36	23.65
625	NYSE	IVZ	Thu, Nov 12, 2009	23.70	23.94	23.48	23.61
624	NYSE	IVZ	Wed, Nov 11, 2009	23.21	23.96	23.20	23.77
623	NYSE	IVZ	Tue, Nov 10, 2009	23.30	23.63	23.07	23.13
622	NYSE	IVZ	Mon, Nov 9, 2009	23.25	23.50	23.02	23.47
621	NYSE	IVZ	Fri, Nov 6, 2009	22.54	23.13	22.43	23.09
620	NYSE	IVZ	Thu, Nov 5, 2009	22.60	23.05	22.49	22.89
619	NYSE	IVZ	Wed, Nov 4, 2009	22.45	22.82	22.09	22.47
618	NYSE	IVZ	Tue, Nov 3, 2009	21.41	22.27	21.28	22.22
617	NYSE	IVZ	Mon, Nov 2, 2009	21.52	21.90	21.25	21.72
616	NYSE	IVZ	Fri, Oct 30, 2009	21.95	22.17	21.15	21.15
615	NYSE	IVZ	Thu, Oct 29, 2009	20.30	21.60	20.20	21.59
614	NYSE	IVZ	Wed, Oct 28, 2009	21.06	21.40	20.04	20.04
613	NYSE	IVZ	Tue, Oct 27, 2009	21.75	21.87	21.21	21.30
612	NYSE	IVZ	Mon, Oct 26, 2009	22.34	22.77	21.62	21.69
611	NYSE	IVZ	Fri, Oct 23, 2009	23.01	23.10	22.15	22.36
610	NYSE	IVZ	Thu, Oct 22, 2009	22.83	23.06	22.31	23.00
609	NYSE	IVZ	Wed, Oct 21, 2009	23.19	23.54	22.72	22.79
608	NYSE	IVZ	Tue, Oct 20, 2009	23.94	24.07	23.20	23.30
607	NYSE	IVZ	Mon, Oct 19, 2009	22.89	23.23	22.74	23.12
606	NYSE	IVZ	Fri, Oct 16, 2009	22.46	22.97	22.31	22.75
605	NYSE	IVZ	Thu, Oct 15, 2009	23.27	23.49	22.82	23.10
604	NYSE	IVZ	Wed, Oct 14, 2009	23.33	24.00	23.10	23.97
603	NYSE	IVZ	Tue, Oct 13, 2009	23.06	23.49	22.69	22.71
602	NYSE	IVZ	Mon, Oct 12, 2009	23.92	23.95	23.04	23.12
601	NYSE	IVZ	Fri, Oct 9, 2009	23.52	23.90	23.37	23.81
600	NYSE	IVZ	Thu, Oct 8, 2009	23.69	23.93	23.40	23.57
599	NYSE	IVZ	Wed, Oct 7, 2009	23.40	23.59	22.93	23.59
598	NYSE	IVZ	Tue, Oct 6, 2009	23.55	23.88	22.93	23.50
597	NYSE	IVZ	Mon, Oct 5, 2009	23.19	23.50	22.77	23.50
596	NYSE	IVZ	Fri, Oct 2, 2009	21.47	23.19	21.39	22.98
595	NYSE	IVZ	Thu, Oct 1, 2009	22.75	22.96	21.73	21.79
594	NYSE	IVZ	Wed, Sep 30, 2009	22.26	22.95	22.09	22.76
593	NYSE	IVZ	Tue, Sep 29, 2009	22.04	22.37	21.82	22.10
592	NYSE	IVZ	Mon, Sep 28, 2009	21.03	22.04	20.99	22.04
591	NYSE	IVZ	Fri, Sep 25, 2009	21.25	21.45	20.87	20.99
590	NYSE	IVZ	Thu, Sep 24, 2009	22.41	22.41	21.47	21.50
589	NYSE	IVZ	Wed, Sep 23, 2009	22.94	23.13	22.24	22.30
588	NYSE	IVZ	Tue, Sep 22, 2009	22.66	23.03	22.56	22.99
587	NYSE	IVZ	Mon, Sep 21, 2009	22.10	22.68	22.08	22.44
586	NYSE	IVZ	Fri, Sep 18, 2009	22.95	23.30	22.56	22.56
585	NYSE	IVZ	Thu, Sep 17, 2009	22.90	23.39	22.71	22.81
584	NYSE	IVZ	Wed, Sep 16, 2009	22.47	22.93	22.34	22.93
583	NYSE	IVZ	Tue, Sep 15, 2009	22.70	22.72	22.22	22.57
582	NYSE	IVZ	Mon, Sep 14, 2009	22.20	22.67	22.09	22.64
581	NYSE	IVZ	Fri, Sep 11, 2009	22.78	22.84	22.36	22.40
580	NYSE	IVZ	Thu, Sep 10, 2009	22.88	22.95	22.30	22.71
579	NYSE	IVZ	Wed, Sep 9, 2009	22.80	23.00	22.48	23.00
578	NYSE	IVZ	Tue, Sep 8, 2009	22.39	23.00	22.20	22.35
577	NYSE	IVZ	Fri, Sep 4, 2009	21.01	22.47	20.81	21.65
576	NYSE	IVZ	Thu, Sep 3, 2009	20.20	21.00	20.01	20.99
575	NYSE	IVZ	Wed, Sep 2, 2009	19.64	20.23	19.26	19.96
574	NYSE	IVZ	Tue, Sep 1, 2009	20.58	20.85	19.61	19.73
573	NYSE	IVZ	Mon, Aug 31, 2009	20.55	20.77	20.48	20.75
572	NYSE	IVZ	Fri, Aug 28, 2009	20.82	20.92	20.48	20.84
571	NYSE	IVZ	Thu, Aug 27, 2009	20.05	20.60	19.91	20.56
570	NYSE	IVZ	Wed, Aug 26, 2009	20.45	20.67	20.03	20.14
569	NYSE	IVZ	Tue, Aug 25, 2009	20.35	20.64	20.02	20.53
568	NYSE	IVZ	Mon, Aug 24, 2009	20.60	20.80	20.04	20.14
567	NYSE	IVZ	Fri, Aug 21, 2009	20.02	20.33	19.70	20.25
566	NYSE	IVZ	Thu, Aug 20, 2009	19.04	19.82	19.00	19.82
565	NYSE	IVZ	Wed, Aug 19, 2009	18.86	19.05	18.70	19.00
564	NYSE	IVZ	Tue, Aug 18, 2009	18.86	19.15	18.74	19.07
563	NYSE	IVZ	Mon, Aug 17, 2009	19.09	19.50	18.69	18.75
562	NYSE	IVZ	Fri, Aug 14, 2009	20.54	20.76	19.67	19.76
561	NYSE	IVZ	Thu, Aug 13, 2009	20.68	20.78	20.28	20.74
560	NYSE	IVZ	Wed, Aug 12, 2009	19.84	20.73	19.84	20.58
559	NYSE	IVZ	Tue, Aug 11, 2009	20.22	20.53	19.98	20.11
558	NYSE	IVZ	Mon, Aug 10, 2009	20.41	20.52	20.08	20.29
557	NYSE	IVZ	Fri, Aug 7, 2009	20.24	20.55	19.93	20.52
556	NYSE	IVZ	Thu, Aug 6, 2009	20.44	20.50	19.78	20.02
555	NYSE	IVZ	Wed, Aug 5, 2009	20.20	20.28	19.55	20.26
554	NYSE	IVZ	Tue, Aug 4, 2009	19.72	20.31	19.59	20.29
553	NYSE	IVZ	Mon, Aug 3, 2009	20.27	20.40	19.64	19.79
552	NYSE	IVZ	Fri, Jul 31, 2009	19.77	19.85	19.40	19.75
551	NYSE	IVZ	Thu, Jul 30, 2009	19.16	19.92	18.89	19.67
550	NYSE	IVZ	Wed, Jul 29, 2009	19.13	19.14	18.74	18.85
549	NYSE	IVZ	Tue, Jul 28, 2009	18.62	19.45	18.62	19.09
548	NYSE	IVZ	Mon, Jul 27, 2009	19.20	20.37	19.07	19.28
547	NYSE	IVZ	Fri, Jul 24, 2009	19.58	19.76	19.04	19.36
546	NYSE	IVZ	Thu, Jul 23, 2009	18.81	19.67	18.50	19.52
545	NYSE	IVZ	Wed, Jul 22, 2009	18.36	18.98	18.36	18.68
544	NYSE	IVZ	Tue, Jul 21, 2009	18.50	18.82	18.35	18.62
543	NYSE	IVZ	Mon, Jul 20, 2009	18.00	18.44	17.80	18.44
542	NYSE	IVZ	Fri, Jul 17, 2009	17.93	17.95	17.48	17.82
541	NYSE	IVZ	Thu, Jul 16, 2009	17.74	18.05	17.27	17.94
540	NYSE	IVZ	Wed, Jul 15, 2009	17.06	18.08	16.90	17.84
539	NYSE	IVZ	Tue, Jul 14, 2009	17.06	17.06	16.54	16.95
538	NYSE	IVZ	Mon, Jul 13, 2009	15.92	17.06	15.89	17.06
537	NYSE	IVZ	Fri, Jul 10, 2009	16.07	16.10	15.73	15.77
536	NYSE	IVZ	Thu, Jul 9, 2009	16.28	16.31	15.92	16.13
535	NYSE	IVZ	Wed, Jul 8, 2009	16.41	16.58	15.40	15.72
534	NYSE	IVZ	Tue, Jul 7, 2009	16.68	16.98	16.32	16.36
533	NYSE	IVZ	Mon, Jul 6, 2009	16.77	17.07	16.39	16.68
532	NYSE	IVZ	Thu, Jul 2, 2009	17.21	17.49	16.78	16.78
531	NYSE	IVZ	Wed, Jul 1, 2009	17.91	18.17	17.62	17.69
530	NYSE	IVZ	Tue, Jun 30, 2009	17.47	17.96	17.21	17.82
529	NYSE	IVZ	Mon, Jun 29, 2009	17.42	17.75	17.15	17.68
528	NYSE	IVZ	Fri, Jun 26, 2009	17.04	17.77	16.76	17.63
527	NYSE	IVZ	Thu, Jun 25, 2009	16.69	16.96	16.63	16.95
526	NYSE	IVZ	Wed, Jun 24, 2009	16.64	17.24	16.51	17.02
525	NYSE	IVZ	Tue, Jun 23, 2009	16.15	16.49	15.91	16.49
524	NYSE	IVZ	Mon, Jun 22, 2009	17.25	17.34	16.06	16.06
523	NYSE	IVZ	Fri, Jun 19, 2009	17.00	17.48	16.79	17.48
522	NYSE	IVZ	Thu, Jun 18, 2009	16.67	16.82	16.50	16.76
521	NYSE	IVZ	Wed, Jun 17, 2009	17.10	17.37	16.41	16.68
520	NYSE	IVZ	Tue, Jun 16, 2009	17.86	17.96	17.06	17.29
519	NYSE	IVZ	Mon, Jun 15, 2009	18.53	18.65	17.74	17.74
518	NYSE	IVZ	Fri, Jun 12, 2009	18.55	18.73	18.11	18.73
517	NYSE	IVZ	Thu, Jun 11, 2009	18.15	18.72	17.93	18.55
516	NYSE	IVZ	Wed, Jun 10, 2009	18.14	18.22	17.63	18.05
515	NYSE	IVZ	Tue, Jun 9, 2009	17.98	18.19	17.64	18.04
514	NYSE	IVZ	Mon, Jun 8, 2009	17.26	17.61	16.91	17.57
513	NYSE	IVZ	Fri, Jun 5, 2009	18.10	18.10	17.19	17.38
512	NYSE	IVZ	Thu, Jun 4, 2009	17.84	17.98	17.33	17.85
511	NYSE	IVZ	Wed, Jun 3, 2009	17.29	17.95	17.05	17.43
510	NYSE	IVZ	Tue, Jun 2, 2009	16.32	17.33	16.19	17.17
509	NYSE	IVZ	Mon, Jun 1, 2009	15.97	17.40	15.96	16.29
508	NYSE	IVZ	Fri, May 29, 2009	15.30	15.65	14.93	15.65
507	NYSE	IVZ	Thu, May 28, 2009	15.05	15.24	14.66	15.23
506	NYSE	IVZ	Wed, May 27, 2009	15.42	15.47	14.58	14.65
505	NYSE	IVZ	Tue, May 26, 2009	14.30	15.51	14.27	15.51
504	NYSE	IVZ	Fri, May 22, 2009	14.59	14.97	14.27	14.67
503	NYSE	IVZ	Thu, May 21, 2009	14.45	14.65	14.26	14.49
502	NYSE	IVZ	Wed, May 20, 2009	14.62	14.93	14.36	14.63
501	NYSE	IVZ	Tue, May 19, 2009	14.34	15.26	13.71	14.00
500	NYSE	IVZ	Mon, May 18, 2009	14.77	15.72	14.52	15.58
499	NYSE	IVZ	Fri, May 15, 2009	14.79	15.10	14.31	14.39
498	NYSE	IVZ	Thu, May 14, 2009	14.53	15.07	14.06	15.04
497	NYSE	IVZ	Wed, May 13, 2009	15.02	15.15	14.46	14.53
496	NYSE	IVZ	Tue, May 12, 2009	15.16	15.81	14.79	15.27
495	NYSE	IVZ	Mon, May 11, 2009	16.16	16.27	15.50	15.59
494	NYSE	IVZ	Fri, May 8, 2009	16.08	16.92	15.78	16.74
493	NYSE	IVZ	Thu, May 7, 2009	16.71	16.92	15.82	15.86
492	NYSE	IVZ	Wed, May 6, 2009	16.76	16.76	15.69	16.62
491	NYSE	IVZ	Tue, May 5, 2009	15.81	16.34	15.25	16.15
490	NYSE	IVZ	Mon, May 4, 2009	14.91	16.35	14.71	16.02
489	NYSE	IVZ	Fri, May 1, 2009	14.65	14.87	14.45	14.84
488	NYSE	IVZ	Thu, Apr 30, 2009	15.07	15.46	14.61	14.72
487	NYSE	IVZ	Wed, Apr 29, 2009	13.79	15.01	13.63	14.88
486	NYSE	IVZ	Tue, Apr 28, 2009	13.89	14.10	13.57	13.60
485	NYSE	IVZ	Mon, Apr 27, 2009	14.20	14.64	12.98	13.98
484	NYSE	IVZ	Fri, Apr 24, 2009	15.75	15.75	14.21	14.68
483	NYSE	IVZ	Thu, Apr 23, 2009	12.98	15.83	12.92	15.66
482	NYSE	IVZ	Wed, Apr 22, 2009	15.22	16.25	14.93	15.47
481	NYSE	IVZ	Tue, Apr 21, 2009	14.51	15.79	14.36	15.77
480	NYSE	IVZ	Mon, Apr 20, 2009	15.19	15.93	14.42	14.42
479	NYSE	IVZ	Fri, Apr 17, 2009	16.11	16.31	15.35	15.98
478	NYSE	IVZ	Thu, Apr 16, 2009	16.54	16.62	15.70	16.30
477	NYSE	IVZ	Wed, Apr 15, 2009	15.64	16.46	15.16	16.42
476	NYSE	IVZ	Tue, Apr 14, 2009	16.56	16.88	15.65	15.65
475	NYSE	IVZ	Mon, Apr 13, 2009	16.12	17.49	16.07	17.00
474	NYSE	IVZ	Thu, Apr 9, 2009	16.07	17.27	15.62	16.50
473	NYSE	IVZ	Wed, Apr 8, 2009	14.53	15.42	14.48	15.34
472	NYSE	IVZ	Tue, Apr 7, 2009	15.49	15.49	14.43	14.43
471	NYSE	IVZ	Mon, Apr 6, 2009	15.50	15.83	15.32	15.64
470	NYSE	IVZ	Fri, Apr 3, 2009	15.80	16.00	14.94	15.88
469	NYSE	IVZ	Thu, Apr 2, 2009	14.64	15.95	14.64	15.81
468	NYSE	IVZ	Wed, Apr 1, 2009	13.58	14.67	13.45	14.57
467	NYSE	IVZ	Tue, Mar 31, 2009	13.16	14.18	13.10	13.86
466	NYSE	IVZ	Mon, Mar 30, 2009	14.22	14.22	12.99	13.04
465	NYSE	IVZ	Fri, Mar 27, 2009	14.28	15.27	14.15	14.79
464	NYSE	IVZ	Thu, Mar 26, 2009	14.08	14.88	13.34	14.65
463	NYSE	IVZ	Wed, Mar 25, 2009	13.65	14.19	12.82	13.72
462	NYSE	IVZ	Tue, Mar 24, 2009	13.11	14.44	13.11	13.69
461	NYSE	IVZ	Mon, Mar 23, 2009	12.69	14.36	12.45	14.36
460	NYSE	IVZ	Fri, Mar 20, 2009	12.23	12.50	11.80	12.35
459	NYSE	IVZ	Thu, Mar 19, 2009	13.52	13.52	11.97	11.97
458	NYSE	IVZ	Wed, Mar 18, 2009	12.21	13.23	11.71	13.23
457	NYSE	IVZ	Tue, Mar 17, 2009	11.71	12.49	11.49	12.49
456	NYSE	IVZ	Mon, Mar 16, 2009	12.69	12.77	11.58	11.65
455	NYSE	IVZ	Fri, Mar 13, 2009	12.67	12.70	11.84	12.29
454	NYSE	IVZ	Thu, Mar 12, 2009	10.94	12.61	10.94	12.60
453	NYSE	IVZ	Wed, Mar 11, 2009	11.32	11.85	10.68	11.54
452	NYSE	IVZ	Tue, Mar 10, 2009	9.37	11.15	9.34	11.15
451	NYSE	IVZ	Mon, Mar 9, 2009	9.91	10.05	9.33	9.51
450	NYSE	IVZ	Fri, Mar 6, 2009	9.99	10.11	9.37	9.83
449	NYSE	IVZ	Thu, Mar 5, 2009	10.07	10.50	9.44	9.65
448	NYSE	IVZ	Wed, Mar 4, 2009	9.56	10.81	9.56	10.48
447	NYSE	IVZ	Tue, Mar 3, 2009	10.76	10.76	9.73	9.91
446	NYSE	IVZ	Mon, Mar 2, 2009	11.18	11.58	10.35	10.50
445	NYSE	IVZ	Fri, Feb 27, 2009	11.49	12.22	11.36	11.43
444	NYSE	IVZ	Thu, Feb 26, 2009	12.39	12.66	11.83	12.25
443	NYSE	IVZ	Wed, Feb 25, 2009	12.49	12.81	11.75	12.15
442	NYSE	IVZ	Tue, Feb 24, 2009	11.08	12.69	11.08	12.66
441	NYSE	IVZ	Mon, Feb 23, 2009	12.38	12.58	11.07	11.09
440	NYSE	IVZ	Fri, Feb 20, 2009	11.35	12.95	11.35	12.45
439	NYSE	IVZ	Thu, Feb 19, 2009	12.79	13.15	12.26	12.29
438	NYSE	IVZ	Wed, Feb 18, 2009	12.80	13.00	12.27	12.81
437	NYSE	IVZ	Tue, Feb 17, 2009	11.42	12.90	11.42	12.59
436	NYSE	IVZ	Fri, Feb 13, 2009	13.34	13.62	12.94	13.31
435	NYSE	IVZ	Thu, Feb 12, 2009	13.02	13.54	12.12	13.40
434	NYSE	IVZ	Wed, Feb 11, 2009	13.14	13.53	12.75	13.46
433	NYSE	IVZ	Tue, Feb 10, 2009	13.65	14.15	12.60	12.79
432	NYSE	IVZ	Mon, Feb 9, 2009	14.48	14.48	13.64	13.95
431	NYSE	IVZ	Fri, Feb 6, 2009	13.97	14.28	13.57	14.21
430	NYSE	IVZ	Thu, Feb 5, 2009	12.40	14.13	12.14	13.70
429	NYSE	IVZ	Wed, Feb 4, 2009	12.44	13.10	12.32	12.54
428	NYSE	IVZ	Tue, Feb 3, 2009	12.41	12.57	11.97	12.33
427	NYSE	IVZ	Mon, Feb 2, 2009	11.42	12.60	11.20	12.49
426	NYSE	IVZ	Fri, Jan 30, 2009	11.65	12.32	11.21	11.79
425	NYSE	IVZ	Thu, Jan 29, 2009	12.41	12.69	11.41	11.53
424	NYSE	IVZ	Wed, Jan 28, 2009	13.29	13.29	11.60	13.04
423	NYSE	IVZ	Tue, Jan 27, 2009	11.73	11.79	11.30	11.50
422	NYSE	IVZ	Mon, Jan 26, 2009	12.33	12.45	11.14	11.48
421	NYSE	IVZ	Fri, Jan 23, 2009	10.85	12.03	10.41	11.90
420	NYSE	IVZ	Thu, Jan 22, 2009	11.11	11.93	10.74	11.17
419	NYSE	IVZ	Wed, Jan 21, 2009	11.50	11.81	10.65	11.54
418	NYSE	IVZ	Tue, Jan 20, 2009	11.72	12.71	11.00	11.11
417	NYSE	IVZ	Fri, Jan 16, 2009	12.76	13.16	11.79	12.36
416	NYSE	IVZ	Thu, Jan 15, 2009	12.17	13.28	11.70	12.40
415	NYSE	IVZ	Wed, Jan 14, 2009	12.66	13.01	11.88	12.31
414	NYSE	IVZ	Tue, Jan 13, 2009	12.86	13.39	12.65	13.22
413	NYSE	IVZ	Mon, Jan 12, 2009	13.50	13.75	12.88	13.10
412	NYSE	IVZ	Fri, Jan 9, 2009	13.63	14.05	13.27	13.56
411	NYSE	IVZ	Thu, Jan 8, 2009	13.64	13.93	13.13	13.60
410	NYSE	IVZ	Wed, Jan 7, 2009	14.23	14.52	13.71	13.81
409	NYSE	IVZ	Tue, Jan 6, 2009	14.33	15.00	14.24	14.70
408	NYSE	IVZ	Mon, Jan 5, 2009	14.74	14.99	14.02	14.11
407	NYSE	IVZ	Fri, Jan 2, 2009	14.50	15.00	13.92	15.00
406	NYSE	IVZ	Wed, Dec 31, 2008	13.91	14.58	13.78	14.44
405	NYSE	IVZ	Tue, Dec 30, 2008	13.00	13.92	12.88	13.86
404	NYSE	IVZ	Mon, Dec 29, 2008	13.09	13.12	12.49	12.86
403	NYSE	IVZ	Fri, Dec 26, 2008	13.22	13.31	12.75	13.10
402	NYSE	IVZ	Wed, Dec 24, 2008	13.03	13.20	12.74	13.16
401	NYSE	IVZ	Tue, Dec 23, 2008	13.15	13.23	12.65	12.90
400	NYSE	IVZ	Mon, Dec 22, 2008	13.18	13.23	12.77	13.10
399	NYSE	IVZ	Fri, Dec 19, 2008	12.93	13.35	12.62	13.15
398	NYSE	IVZ	Thu, Dec 18, 2008	13.22	13.41	12.40	12.53
397	NYSE	IVZ	Wed, Dec 17, 2008	12.84	13.70	12.61	13.22
396	NYSE	IVZ	Tue, Dec 16, 2008	11.65	13.62	11.49	13.49
395	NYSE	IVZ	Mon, Dec 15, 2008	11.92	12.02	11.13	11.38
394	NYSE	IVZ	Fri, Dec 12, 2008	11.50	12.11	11.05	11.73
393	NYSE	IVZ	Thu, Dec 11, 2008	12.62	13.21	11.88	11.96
392	NYSE	IVZ	Wed, Dec 10, 2008	12.57	13.00	12.10	12.77
391	NYSE	IVZ	Tue, Dec 9, 2008	13.70	13.70	12.07	12.13
390	NYSE	IVZ	Mon, Dec 8, 2008	12.80	14.14	12.55	13.38
389	NYSE	IVZ	Fri, Dec 5, 2008	11.13	12.50	10.85	12.40
388	NYSE	IVZ	Thu, Dec 4, 2008	11.30	12.53	10.63	11.50
387	NYSE	IVZ	Wed, Dec 3, 2008	10.89	11.99	10.59	11.99
386	NYSE	IVZ	Tue, Dec 2, 2008	11.05	11.48	10.29	11.40
385	NYSE	IVZ	Mon, Dec 1, 2008	11.94	12.03	10.28	10.48
384	NYSE	IVZ	Fri, Nov 28, 2008	12.37	12.80	12.05	12.55
383	NYSE	IVZ	Wed, Nov 26, 2008	10.42	12.42	10.42	12.38
382	NYSE	IVZ	Tue, Nov 25, 2008	11.54	11.87	10.41	11.16
381	NYSE	IVZ	Mon, Nov 24, 2008	9.80	11.65	9.63	11.50
380	NYSE	IVZ	Fri, Nov 21, 2008	8.92	9.50	8.35	9.26
379	NYSE	IVZ	Thu, Nov 20, 2008	9.62	10.38	8.71	8.84
378	NYSE	IVZ	Wed, Nov 19, 2008	11.15	11.21	9.72	9.89
377	NYSE	IVZ	Tue, Nov 18, 2008	11.24	11.38	10.62	11.15
376	NYSE	IVZ	Mon, Nov 17, 2008	11.92	12.09	10.78	10.82
375	NYSE	IVZ	Fri, Nov 14, 2008	12.94	13.65	11.88	11.96
374	NYSE	IVZ	Thu, Nov 13, 2008	11.77	13.31	11.02	13.24
373	NYSE	IVZ	Wed, Nov 12, 2008	12.28	12.59	11.38	11.57
372	NYSE	IVZ	Tue, Nov 11, 2008	12.54	13.06	11.92	12.59
371	NYSE	IVZ	Mon, Nov 10, 2008	13.86	14.60	12.46	12.71
370	NYSE	IVZ	Fri, Nov 7, 2008	13.08	14.22	13.06	14.17
369	NYSE	IVZ	Thu, Nov 6, 2008	14.45	14.72	12.42	13.01
368	NYSE	IVZ	Wed, Nov 5, 2008	15.78	16.59	14.43	14.58
367	NYSE	IVZ	Tue, Nov 4, 2008	15.00	16.18	14.65	16.11
366	NYSE	IVZ	Mon, Nov 3, 2008	14.74	14.92	14.20	14.47
365	NYSE	IVZ	Fri, Oct 31, 2008	14.06	15.12	13.66	14.91
364	NYSE	IVZ	Thu, Oct 30, 2008	14.47	15.54	14.09	14.37
363	NYSE	IVZ	Wed, Oct 29, 2008	14.05	15.16	12.49	14.14
362	NYSE	IVZ	Tue, Oct 28, 2008	11.13	14.06	11.06	14.06
361	NYSE	IVZ	Mon, Oct 27, 2008	10.51	11.63	10.51	10.98
360	NYSE	IVZ	Fri, Oct 24, 2008	10.67	11.85	10.20	11.13
359	NYSE	IVZ	Thu, Oct 23, 2008	12.39	12.72	10.76	11.60
358	NYSE	IVZ	Wed, Oct 22, 2008	13.98	13.98	12.19	12.43
357	NYSE	IVZ	Tue, Oct 21, 2008	14.55	15.55	14.23	14.33
356	NYSE	IVZ	Mon, Oct 20, 2008	14.31	15.09	14.23	14.84
355	NYSE	IVZ	Fri, Oct 17, 2008	14.48	15.74	14.02	14.65
354	NYSE	IVZ	Thu, Oct 16, 2008	14.83	15.23	12.30	14.89
353	NYSE	IVZ	Wed, Oct 15, 2008	16.17	17.04	14.47	14.63
352	NYSE	IVZ	Tue, Oct 14, 2008	17.11	19.24	16.77	16.97
351	NYSE	IVZ	Mon, Oct 13, 2008	15.41	16.80	13.62	16.53
350	NYSE	IVZ	Fri, Oct 10, 2008	12.61	15.11	11.85	14.30
349	NYSE	IVZ	Thu, Oct 9, 2008	16.35	16.76	12.36	13.00
348	NYSE	IVZ	Wed, Oct 8, 2008	17.03	18.00	15.60	16.15
347	NYSE	IVZ	Tue, Oct 7, 2008	20.71	21.12	17.50	17.50
346	NYSE	IVZ	Mon, Oct 6, 2008	19.97	23.00	16.19	20.71
345	NYSE	IVZ	Fri, Oct 3, 2008	21.22	22.99	19.54	20.38
344	NYSE	IVZ	Thu, Oct 2, 2008	20.34	21.70	19.90	20.68
343	NYSE	IVZ	Wed, Oct 1, 2008	21.00	21.34	18.91	21.07
342	NYSE	IVZ	Tue, Sep 30, 2008	21.20	22.02	20.69	20.98
341	NYSE	IVZ	Mon, Sep 29, 2008	25.31	25.76	20.71	20.71
340	NYSE	IVZ	Fri, Sep 26, 2008	23.58	26.40	22.20	25.34
339	NYSE	IVZ	Thu, Sep 25, 2008	24.74	25.00	23.03	23.86
338	NYSE	IVZ	Wed, Sep 24, 2008	23.53	24.87	23.47	23.93
337	NYSE	IVZ	Tue, Sep 23, 2008	23.02	25.12	23.02	23.55
336	NYSE	IVZ	Mon, Sep 22, 2008	25.83	26.17	22.65	24.38
335	NYSE	IVZ	Fri, Sep 19, 2008	27.26	29.00	24.01	27.00
334	NYSE	IVZ	Thu, Sep 18, 2008	24.45	24.53	18.97	23.96
333	NYSE	IVZ	Wed, Sep 17, 2008	24.04	24.46	21.71	22.78
332	NYSE	IVZ	Tue, Sep 16, 2008	22.90	24.58	22.27	24.22
331	NYSE	IVZ	Mon, Sep 15, 2008	25.18	25.44	23.21	23.21
330	NYSE	IVZ	Fri, Sep 12, 2008	24.60	25.25	22.94	24.85
329	NYSE	IVZ	Thu, Sep 11, 2008	24.01	24.96	22.63	24.60
328	NYSE	IVZ	Wed, Sep 10, 2008	23.86	24.78	23.11	24.15
327	NYSE	IVZ	Tue, Sep 9, 2008	25.96	26.32	23.72	23.74
326	NYSE	IVZ	Mon, Sep 8, 2008	26.98	27.00	24.88	26.05
325	NYSE	IVZ	Fri, Sep 5, 2008	24.55	25.59	23.96	25.58
324	NYSE	IVZ	Thu, Sep 4, 2008	24.86	25.65	24.70	24.86
323	NYSE	IVZ	Wed, Sep 3, 2008	25.50	25.81	25.15	25.68
322	NYSE	IVZ	Tue, Sep 2, 2008	26.18	26.67	25.52	25.74
321	NYSE	IVZ	Fri, Aug 29, 2008	25.76	26.04	25.44	25.63
320	NYSE	IVZ	Thu, Aug 28, 2008	26.00	26.08	25.41	26.08
319	NYSE	IVZ	Wed, Aug 27, 2008	25.02	25.66	24.70	25.65
318	NYSE	IVZ	Tue, Aug 26, 2008	24.75	25.30	24.52	25.09
317	NYSE	IVZ	Mon, Aug 25, 2008	25.41	25.41	24.89	24.89
316	NYSE	IVZ	Fri, Aug 22, 2008	25.25	25.93	24.93	25.87
315	NYSE	IVZ	Thu, Aug 21, 2008	24.91	25.24	24.73	24.77
314	NYSE	IVZ	Wed, Aug 20, 2008	25.05	25.82	24.85	25.25
313	NYSE	IVZ	Tue, Aug 19, 2008	25.69	25.81	24.20	24.94
312	NYSE	IVZ	Mon, Aug 18, 2008	26.44	26.45	25.77	25.81
311	NYSE	IVZ	Fri, Aug 15, 2008	26.00	26.68	25.47	26.55
310	NYSE	IVZ	Thu, Aug 14, 2008	25.39	25.93	24.80	25.80
309	NYSE	IVZ	Wed, Aug 13, 2008	24.41	24.41	23.04	23.56
308	NYSE	IVZ	Tue, Aug 12, 2008	25.50	25.50	24.13	24.25
307	NYSE	IVZ	Mon, Aug 11, 2008	24.97	26.05	24.50	25.46
306	NYSE	IVZ	Fri, Aug 8, 2008	24.05	25.11	23.86	25.00
305	NYSE	IVZ	Thu, Aug 7, 2008	24.15	24.49	23.67	23.87
304	NYSE	IVZ	Wed, Aug 6, 2008	24.25	24.88	23.00	24.31
303	NYSE	IVZ	Tue, Aug 5, 2008	23.61	25.00	23.23	24.95
302	NYSE	IVZ	Mon, Aug 4, 2008	23.35	23.47	22.70	23.05
301	NYSE	IVZ	Fri, Aug 1, 2008	23.61	23.64	22.54	23.57
300	NYSE	IVZ	Thu, Jul 31, 2008	23.60	24.03	22.96	23.29
299	NYSE	IVZ	Wed, Jul 30, 2008	23.94	24.24	23.09	23.79
298	NYSE	IVZ	Tue, Jul 29, 2008	21.96	23.60	21.63	23.60
297	NYSE	IVZ	Mon, Jul 28, 2008	22.02	22.93	21.70	21.80
296	NYSE	IVZ	Fri, Jul 25, 2008	22.84	23.05	21.91	22.22
295	NYSE	IVZ	Thu, Jul 24, 2008	24.79	25.53	22.51	22.85
294	NYSE	IVZ	Wed, Jul 23, 2008	24.41	24.85	23.72	24.20
293	NYSE	IVZ	Tue, Jul 22, 2008	21.76	24.41	21.76	24.39
292	NYSE	IVZ	Mon, Jul 21, 2008	23.40	23.72	23.09	23.61
291	NYSE	IVZ	Fri, Jul 18, 2008	23.36	23.63	21.27	23.39
290	NYSE	IVZ	Thu, Jul 17, 2008	21.43	23.48	20.93	23.16
289	NYSE	IVZ	Wed, Jul 16, 2008	20.71	22.63	20.26	22.37
288	NYSE	IVZ	Tue, Jul 15, 2008	20.63	21.46	19.84	20.56
287	NYSE	IVZ	Mon, Jul 14, 2008	22.80	23.52	20.72	20.93
286	NYSE	IVZ	Fri, Jul 11, 2008	21.91	22.43	20.86	21.90
285	NYSE	IVZ	Thu, Jul 10, 2008	21.80	22.69	21.72	22.45
284	NYSE	IVZ	Wed, Jul 9, 2008	23.10	24.03	22.28	22.55
283	NYSE	IVZ	Tue, Jul 8, 2008	23.05	24.08	22.20	23.65
282	NYSE	IVZ	Mon, Jul 7, 2008	23.46	23.93	22.50	22.75
281	NYSE	IVZ	Thu, Jul 3, 2008	24.62	24.65	23.33	23.56
280	NYSE	IVZ	Wed, Jul 2, 2008	23.81	23.93	23.21	23.62
279	NYSE	IVZ	Tue, Jul 1, 2008	23.51	23.88	22.58	23.46
278	NYSE	IVZ	Mon, Jun 30, 2008	24.20	24.51	23.86	23.98
277	NYSE	IVZ	Fri, Jun 27, 2008	25.34	25.43	24.09	24.43
276	NYSE	IVZ	Thu, Jun 26, 2008	24.38	25.30	24.38	25.20
275	NYSE	IVZ	Wed, Jun 25, 2008	25.82	26.25	25.37	25.63
274	NYSE	IVZ	Tue, Jun 24, 2008	25.99	26.08	25.27	25.54
273	NYSE	IVZ	Mon, Jun 23, 2008	25.83	26.26	25.67	25.99
272	NYSE	IVZ	Fri, Jun 20, 2008	25.95	26.29	25.75	26.02
271	NYSE	IVZ	Thu, Jun 19, 2008	25.87	26.51	25.78	26.42
270	NYSE	IVZ	Wed, Jun 18, 2008	25.80	26.48	25.73	26.02
269	NYSE	IVZ	Tue, Jun 17, 2008	27.82	27.82	26.55	26.66
268	NYSE	IVZ	Mon, Jun 16, 2008	27.99	27.99	26.80	27.45
267	NYSE	IVZ	Fri, Jun 13, 2008	27.00	27.59	26.83	27.57
266	NYSE	IVZ	Thu, Jun 12, 2008	26.11	27.10	26.09	26.86
265	NYSE	IVZ	Wed, Jun 11, 2008	27.07	27.56	25.80	25.81
264	NYSE	IVZ	Tue, Jun 10, 2008	26.50	27.44	26.37	27.15
263	NYSE	IVZ	Mon, Jun 9, 2008	27.66	28.01	26.84	26.95
262	NYSE	IVZ	Fri, Jun 6, 2008	28.44	28.89	27.09	27.32
261	NYSE	IVZ	Thu, Jun 5, 2008	27.97	28.84	27.71	28.80
260	NYSE	IVZ	Wed, Jun 4, 2008	27.50	27.90	27.36	27.73
259	NYSE	IVZ	Tue, Jun 3, 2008	27.76	28.03	27.54	27.66
258	NYSE	IVZ	Mon, Jun 2, 2008	27.82	28.00	27.30	27.60
257	NYSE	IVZ	Fri, May 30, 2008	28.00	28.00	27.43	27.83
256	NYSE	IVZ	Thu, May 29, 2008	27.02	28.08	26.83	27.96
255	NYSE	IVZ	Wed, May 28, 2008	27.19	27.32	26.85	27.25
254	NYSE	IVZ	Tue, May 27, 2008	27.00	27.12	26.40	26.78
253	NYSE	IVZ	Fri, May 23, 2008	27.12	27.28	26.62	27.21
252	NYSE	IVZ	Thu, May 22, 2008	26.75	27.53	26.65	27.24
251	NYSE	IVZ	Wed, May 21, 2008	27.61	27.62	26.76	26.85
250	NYSE	IVZ	Tue, May 20, 2008	27.58	28.07	27.15	27.42
249	NYSE	IVZ	Mon, May 19, 2008	28.25	28.82	27.96	28.14
248	NYSE	IVZ	Fri, May 16, 2008	28.50	28.83	28.15	28.66
247	NYSE	IVZ	Thu, May 15, 2008	28.12	28.67	27.98	28.54
246	NYSE	IVZ	Wed, May 14, 2008	28.77	29.00	28.29	28.30
245	NYSE	IVZ	Tue, May 13, 2008	28.00	28.46	27.71	28.35
244	NYSE	IVZ	Mon, May 12, 2008	27.74	28.46	27.58	28.00
243	NYSE	IVZ	Fri, May 9, 2008	26.95	27.68	26.82	27.50
242	NYSE	IVZ	Thu, May 8, 2008	27.36	27.78	26.94	27.42
241	NYSE	IVZ	Wed, May 7, 2008	27.62	28.15	27.48	27.58
240	NYSE	IVZ	Tue, May 6, 2008	27.34	28.08	26.94	28.06
239	NYSE	IVZ	Mon, May 5, 2008	27.66	27.98	27.27	27.70
238	NYSE	IVZ	Fri, May 2, 2008	27.05	27.89	26.90	27.77
237	NYSE	IVZ	Thu, May 1, 2008	25.60	27.18	25.60	26.90
236	NYSE	IVZ	Wed, Apr 30, 2008	25.88	25.99	25.32	25.65
235	NYSE	IVZ	Tue, Apr 29, 2008	25.65	25.79	24.88	25.79
234	NYSE	IVZ	Mon, Apr 28, 2008	24.71	26.23	24.54	25.83
233	NYSE	IVZ	Fri, Apr 25, 2008	24.41	24.64	23.81	24.48
232	NYSE	IVZ	Thu, Apr 24, 2008	23.00	24.75	22.20	24.20
231	NYSE	IVZ	Wed, Apr 23, 2008	23.02	23.21	22.19	22.48
230	NYSE	IVZ	Tue, Apr 22, 2008	23.40	23.50	22.69	23.08
229	NYSE	IVZ	Mon, Apr 21, 2008	23.94	24.05	23.48	23.64
228	NYSE	IVZ	Fri, Apr 18, 2008	24.02	24.21	23.46	23.97
227	NYSE	IVZ	Thu, Apr 17, 2008	23.39	23.73	23.10	23.48
226	NYSE	IVZ	Wed, Apr 16, 2008	23.20	23.52	23.16	23.49
225	NYSE	IVZ	Tue, Apr 15, 2008	22.25	23.37	22.23	23.14
224	NYSE	IVZ	Mon, Apr 14, 2008	22.65	22.76	22.16	22.31
223	NYSE	IVZ	Fri, Apr 11, 2008	22.64	22.93	22.48	22.49
222	NYSE	IVZ	Thu, Apr 10, 2008	23.06	23.57	22.75	23.00
221	NYSE	IVZ	Wed, Apr 9, 2008	24.05	24.05	22.99	23.22
220	NYSE	IVZ	Tue, Apr 8, 2008	24.64	25.20	24.52	24.52
219	NYSE	IVZ	Mon, Apr 7, 2008	25.26	25.56	24.67	24.84
218	NYSE	IVZ	Fri, Apr 4, 2008	25.69	25.83	24.58	25.34
217	NYSE	IVZ	Thu, Apr 3, 2008	25.47	26.42	24.94	25.83
216	NYSE	IVZ	Wed, Apr 2, 2008	26.31	26.55	25.07	25.42
215	NYSE	IVZ	Tue, Apr 1, 2008	24.75	26.09	24.72	26.09
214	NYSE	IVZ	Mon, Mar 31, 2008	23.96	24.40	23.57	24.36
213	NYSE	IVZ	Fri, Mar 28, 2008	24.30	24.64	23.53	23.72
212	NYSE	IVZ	Thu, Mar 27, 2008	24.96	24.96	23.98	23.98
211	NYSE	IVZ	Wed, Mar 26, 2008	24.90	25.01	24.24	24.70
210	NYSE	IVZ	Tue, Mar 25, 2008	24.60	25.30	24.22	25.01
209	NYSE	IVZ	Mon, Mar 24, 2008	24.79	25.90	24.29	24.50
208	NYSE	IVZ	Thu, Mar 20, 2008	22.74	24.67	22.17	24.55
207	NYSE	IVZ	Wed, Mar 19, 2008	22.95	23.27	22.52	22.61
206	NYSE	IVZ	Tue, Mar 18, 2008	21.84	23.10	21.65	22.82
205	NYSE	IVZ	Mon, Mar 17, 2008	21.44	21.50	19.78	21.50
204	NYSE	IVZ	Fri, Mar 14, 2008	22.90	23.06	21.93	22.13
203	NYSE	IVZ	Thu, Mar 13, 2008	22.00	23.14	21.84	22.94
202	NYSE	IVZ	Wed, Mar 12, 2008	22.90	23.53	22.55	22.92
201	NYSE	IVZ	Tue, Mar 11, 2008	22.00	23.10	21.67	22.69
200	NYSE	IVZ	Mon, Mar 10, 2008	22.10	22.46	20.96	21.43
199	NYSE	IVZ	Fri, Mar 7, 2008	22.21	23.01	21.89	22.31
198	NYSE	IVZ	Thu, Mar 6, 2008	24.20	24.39	22.63	22.76
197	NYSE	IVZ	Wed, Mar 5, 2008	24.30	24.67	23.61	24.33
196	NYSE	IVZ	Tue, Mar 4, 2008	22.75	24.99	22.75	24.29
195	NYSE	IVZ	Mon, Mar 3, 2008	25.86	25.91	24.09	24.51
194	NYSE	IVZ	Fri, Feb 29, 2008	26.35	26.54	25.45	25.61
193	NYSE	IVZ	Thu, Feb 28, 2008	27.11	27.32	26.42	27.01
192	NYSE	IVZ	Wed, Feb 27, 2008	26.55	27.34	26.55	27.20
191	NYSE	IVZ	Tue, Feb 26, 2008	26.23	27.70	26.16	27.07
190	NYSE	IVZ	Mon, Feb 25, 2008	25.32	26.33	25.26	26.20
189	NYSE	IVZ	Fri, Feb 22, 2008	25.80	25.80	25.17	25.70
188	NYSE	IVZ	Thu, Feb 21, 2008	25.51	26.36	25.45	25.76
187	NYSE	IVZ	Wed, Feb 20, 2008	24.40	25.65	24.35	25.56
186	NYSE	IVZ	Tue, Feb 19, 2008	25.21	25.38	24.93	25.06
185	NYSE	IVZ	Fri, Feb 15, 2008	24.64	25.26	24.64	25.16
184	NYSE	IVZ	Thu, Feb 14, 2008	24.85	25.30	24.71	24.84
183	NYSE	IVZ	Wed, Feb 13, 2008	25.90	26.39	25.39	25.60
182	NYSE	IVZ	Tue, Feb 12, 2008	25.04	25.62	25.00	25.45
181	NYSE	IVZ	Mon, Feb 11, 2008	25.84	25.84	24.86	25.21
180	NYSE	IVZ	Fri, Feb 8, 2008	25.85	26.16	25.36	25.64
179	NYSE	IVZ	Thu, Feb 7, 2008	26.50	26.73	25.79	26.28
178	NYSE	IVZ	Wed, Feb 6, 2008	27.41	27.46	26.35	26.57
177	NYSE	IVZ	Tue, Feb 5, 2008	27.93	28.32	26.48	26.98
176	NYSE	IVZ	Mon, Feb 4, 2008	28.56	28.56	26.98	27.51
175	NYSE	IVZ	Fri, Feb 1, 2008	27.62	28.36	27.15	28.33
174	NYSE	IVZ	Thu, Jan 31, 2008	27.00	27.45	25.10	27.22
173	NYSE	IVZ	Wed, Jan 30, 2008	26.94	27.19	26.05	26.43
172	NYSE	IVZ	Tue, Jan 29, 2008	26.50	27.10	26.30	26.97
171	NYSE	IVZ	Mon, Jan 28, 2008	25.78	26.66	25.34	26.60
170	NYSE	IVZ	Fri, Jan 25, 2008	26.63	27.18	25.86	25.95
169	NYSE	IVZ	Thu, Jan 24, 2008	25.00	26.89	24.60	26.01
168	NYSE	IVZ	Wed, Jan 23, 2008	23.40	24.91	23.40	24.76
167	NYSE	IVZ	Tue, Jan 22, 2008	24.37	25.00	22.95	24.52
166	NYSE	IVZ	Fri, Jan 18, 2008	25.26	25.45	24.14	24.98
165	NYSE	IVZ	Thu, Jan 17, 2008	26.46	26.58	25.15	25.30
164	NYSE	IVZ	Wed, Jan 16, 2008	26.10	26.65	24.95	26.21
163	NYSE	IVZ	Tue, Jan 15, 2008	27.47	27.47	26.01	26.29
162	NYSE	IVZ	Mon, Jan 14, 2008	27.10	27.99	27.01	27.77
161	NYSE	IVZ	Fri, Jan 11, 2008	27.90	27.92	26.88	27.42
160	NYSE	IVZ	Thu, Jan 10, 2008	26.49	28.35	26.41	27.84
159	NYSE	IVZ	Wed, Jan 9, 2008	25.40	27.04	25.32	26.87
158	NYSE	IVZ	Tue, Jan 8, 2008	29.02	29.28	26.65	26.95
157	NYSE	IVZ	Mon, Jan 7, 2008	28.55	29.02	27.79	28.74
156	NYSE	IVZ	Fri, Jan 4, 2008	30.43	30.70	28.49	28.88
155	NYSE	IVZ	Thu, Jan 3, 2008	30.18	31.17	30.18	30.66
154	NYSE	IVZ	Wed, Jan 2, 2008	30.70	31.40	30.37	30.40
153	NYSE	IVZ	Mon, Dec 31, 2007	30.70	31.67	30.51	31.38
152	NYSE	IVZ	Fri, Dec 28, 2007	31.32	31.50	29.83	31.13
151	NYSE	IVZ	Thu, Dec 27, 2007	31.25	32.25	31.24	31.35
150	NYSE	IVZ	Wed, Dec 26, 2007	31.45	32.08	31.34	31.89
149	NYSE	IVZ	Mon, Dec 24, 2007	31.73	31.75	30.85	31.43
148	NYSE	IVZ	Fri, Dec 21, 2007	30.17	32.00	29.25	32.00
147	NYSE	IVZ	Thu, Dec 20, 2007	28.71	29.84	28.71	29.40
146	NYSE	IVZ	Wed, Dec 19, 2007	28.90	30.62	27.67	29.30
145	NYSE	IVZ	Tue, Dec 18, 2007	29.00	29.91	28.19	28.87
144	NYSE	IVZ	Mon, Dec 17, 2007	27.95	28.95	27.46	28.50
143	NYSE	IVZ	Fri, Dec 14, 2007	26.10	28.58	26.10	28.27
142	NYSE	IVZ	Thu, Dec 13, 2007	27.08	27.68	26.99	27.36
141	NYSE	IVZ	Wed, Dec 12, 2007	28.27	28.50	27.00	27.25
140	NYSE	IVZ	Tue, Dec 11, 2007	27.69	28.53	27.60	27.85
139	NYSE	IVZ	Mon, Dec 10, 2007	27.60	29.11	27.39	28.08
138	NYSE	IVZ	Fri, Dec 7, 2007	27.50	28.39	27.49	28.12
137	NYSE	IVZ	Thu, Dec 6, 2007	27.55	27.80	27.30	27.58
136	NYSE	IVZ	Wed, Dec 5, 2007	27.95	28.45	27.23	27.73
135	NYSE	IVZ	Tue, Dec 4, 2007	27.03	28.33	26.61	27.50
134	NYSE	IVZ	Mon, Dec 3, 2007	25.31	27.45	25.12	27.23
133	NYSE	IVZ	Fri, Nov 30, 2007	26.02	26.79	25.82	26.25
132	NYSE	IVZ	Thu, Nov 29, 2007	26.63	26.94	26.37	26.82
131	NYSE	IVZ	Wed, Nov 28, 2007	25.70	26.63	25.70	26.58
130	NYSE	IVZ	Tue, Nov 27, 2007	25.07	25.36	24.90	25.32
129	NYSE	IVZ	Mon, Nov 26, 2007	26.35	26.40	25.35	25.43
128	NYSE	IVZ	Fri, Nov 23, 2007	25.75	26.12	25.71	26.08
127	NYSE	IVZ	Wed, Nov 21, 2007	25.13	25.59	24.99	25.27
126	NYSE	IVZ	Tue, Nov 20, 2007	25.95	26.25	25.61	26.03
125	NYSE	IVZ	Mon, Nov 19, 2007	25.99	26.07	25.66	25.86
124	NYSE	IVZ	Fri, Nov 16, 2007	26.75	26.84	26.24	26.65
123	NYSE	IVZ	Thu, Nov 15, 2007	26.57	26.86	26.07	26.44
122	NYSE	IVZ	Wed, Nov 14, 2007	28.06	28.29	27.69	27.94
121	NYSE	IVZ	Tue, Nov 13, 2007	27.37	28.05	27.37	28.02
120	NYSE	IVZ	Mon, Nov 12, 2007	26.67	27.28	26.41	26.70
119	NYSE	IVZ	Fri, Nov 9, 2007	26.62	27.34	26.12	27.05
118	NYSE	IVZ	Thu, Nov 8, 2007	27.40	28.11	27.27	27.79
117	NYSE	IVZ	Wed, Nov 7, 2007	29.08	29.15	28.18	28.34
116	NYSE	IVZ	Tue, Nov 6, 2007	28.55	29.60	28.55	29.41
115	NYSE	IVZ	Mon, Nov 5, 2007	28.53	29.05	28.52	29.02
114	NYSE	IVZ	Fri, Nov 2, 2007	29.13	29.43	28.85	29.29
113	NYSE	IVZ	Thu, Nov 1, 2007	30.30	30.30	29.33	29.49
112	NYSE	IVZ	Wed, Oct 31, 2007	30.40	30.86	30.27	30.66
111	NYSE	IVZ	Tue, Oct 30, 2007	30.12	30.23	29.99	30.06
110	NYSE	IVZ	Mon, Oct 29, 2007	29.85	29.91	29.39	29.68
109	NYSE	IVZ	Fri, Oct 26, 2007	29.38	29.74	29.17	29.58
108	NYSE	IVZ	Thu, Oct 25, 2007	29.24	29.30	28.73	29.08
107	NYSE	IVZ	Wed, Oct 24, 2007	29.13	29.19	28.30	29.16
106	NYSE	IVZ	Tue, Oct 23, 2007	28.57	28.86	28.22	28.86
105	NYSE	IVZ	Mon, Oct 22, 2007	27.12	28.02	27.10	27.90
104	NYSE	IVZ	Fri, Oct 19, 2007	28.53	28.60	27.67	27.72
103	NYSE	IVZ	Thu, Oct 18, 2007	28.81	28.96	28.51	28.84
102	NYSE	IVZ	Wed, Oct 17, 2007	29.14	29.23	28.71	29.13
101	NYSE	IVZ	Tue, Oct 16, 2007	28.60	28.68	28.12	28.40
100	NYSE	IVZ	Mon, Oct 15, 2007	29.34	29.36	28.89	29.16
99	NYSE	IVZ	Fri, Oct 12, 2007	29.37	29.65	29.23	29.62
98	NYSE	IVZ	Thu, Oct 11, 2007	29.89	30.27	29.48	29.62
97	NYSE	IVZ	Wed, Oct 10, 2007	29.83	29.97	29.45	29.97
96	NYSE	IVZ	Tue, Oct 9, 2007	28.80	29.59	28.72	29.59
95	NYSE	IVZ	Mon, Oct 8, 2007	28.71	28.93	28.56	28.73
94	NYSE	IVZ	Fri, Oct 5, 2007	28.33	29.05	28.33	28.89
93	NYSE	IVZ	Thu, Oct 4, 2007	28.40	28.41	28.00	28.26
92	NYSE	IVZ	Wed, Oct 3, 2007	28.18	28.27	27.97	28.04
91	NYSE	IVZ	Tue, Oct 2, 2007	27.96	28.20	27.90	28.15
90	NYSE	IVZ	Mon, Oct 1, 2007	27.32	27.81	27.24	27.75
89	NYSE	IVZ	Fri, Sep 28, 2007	27.05	27.36	26.87	27.30
88	NYSE	IVZ	Thu, Sep 27, 2007	26.91	27.45	26.77	27.37
87	NYSE	IVZ	Wed, Sep 26, 2007	26.93	27.18	26.77	27.05
86	NYSE	IVZ	Tue, Sep 25, 2007	25.26	27.66	25.23	27.16
85	NYSE	IVZ	Mon, Sep 24, 2007	25.88	25.95	25.59	25.80
84	NYSE	IVZ	Fri, Sep 21, 2007	25.26	25.87	25.25	25.87
83	NYSE	IVZ	Thu, Sep 20, 2007	25.44	25.51	25.07	25.12
82	NYSE	IVZ	Wed, Sep 19, 2007	25.22	25.81	25.14	25.70
81	NYSE	IVZ	Tue, Sep 18, 2007	23.66	24.77	23.40	24.76
80	NYSE	IVZ	Mon, Sep 17, 2007	23.16	23.22	22.89	23.08
79	NYSE	IVZ	Fri, Sep 14, 2007	23.37	23.66	23.25	23.63
78	NYSE	IVZ	Thu, Sep 13, 2007	23.99	24.46	23.96	24.24
77	NYSE	IVZ	Wed, Sep 12, 2007	23.63	23.84	23.58	23.66
76	NYSE	IVZ	Tue, Sep 11, 2007	23.40	23.82	23.40	23.78
75	NYSE	IVZ	Mon, Sep 10, 2007	23.22	23.32	22.65	23.10
74	NYSE	IVZ	Fri, Sep 7, 2007	23.71	23.99	23.57	23.76
73	NYSE	IVZ	Thu, Sep 6, 2007	24.34	24.62	24.11	24.62
72	NYSE	IVZ	Wed, Sep 5, 2007	24.52	24.66	24.28	24.55
71	NYSE	IVZ	Tue, Sep 4, 2007	24.79	25.31	24.69	25.18
70	NYSE	IVZ	Fri, Aug 31, 2007	24.57	24.83	24.27	24.69
69	NYSE	IVZ	Thu, Aug 30, 2007	23.65	24.43	23.65	24.38
68	NYSE	IVZ	Wed, Aug 29, 2007	24.06	24.71	23.93	24.47
67	NYSE	IVZ	Tue, Aug 28, 2007	24.07	24.07	23.29	23.32
66	NYSE	IVZ	Mon, Aug 27, 2007	24.43	25.26	24.23	25.02
65	NYSE	IVZ	Fri, Aug 24, 2007	24.27	24.58	23.13	24.43
64	NYSE	IVZ	Thu, Aug 23, 2007	24.53	24.61	24.24	24.44
63	NYSE	IVZ	Wed, Aug 22, 2007	24.10	24.36	23.87	24.30
62	NYSE	IVZ	Tue, Aug 21, 2007	22.85	23.37	22.80	23.32
61	NYSE	IVZ	Mon, Aug 20, 2007	23.60	23.66	22.93	23.21
60	NYSE	IVZ	Fri, Aug 17, 2007	23.27	24.14	22.81	22.92
59	NYSE	IVZ	Thu, Aug 16, 2007	22.54	22.92	21.09	22.67
58	NYSE	IVZ	Wed, Aug 15, 2007	22.86	23.76	22.75	22.79
57	NYSE	IVZ	Tue, Aug 14, 2007	24.82	24.85	23.60	23.63
56	NYSE	IVZ	Mon, Aug 13, 2007	24.58	24.98	24.38	24.62
55	NYSE	IVZ	Fri, Aug 10, 2007	24.18	24.92	23.80	24.56
54	NYSE	IVZ	Thu, Aug 9, 2007	24.25	25.72	24.14	25.17
53	NYSE	IVZ	Wed, Aug 8, 2007	24.94	26.03	24.91	25.73
52	NYSE	IVZ	Tue, Aug 7, 2007	24.16	24.83	24.12	24.81
51	NYSE	IVZ	Mon, Aug 6, 2007	24.00	24.73	23.85	24.72
50	NYSE	IVZ	Fri, Aug 3, 2007	25.19	25.28	24.47	24.48
49	NYSE	IVZ	Thu, Aug 2, 2007	25.20	25.55	25.19	25.43
48	NYSE	IVZ	Wed, Aug 1, 2007	24.82	25.05	24.32	24.92
47	NYSE	IVZ	Tue, Jul 31, 2007	25.46	25.55	25.11	25.19
46	NYSE	IVZ	Mon, Jul 30, 2007	24.52	24.76	24.35	24.70
45	NYSE	IVZ	Fri, Jul 27, 2007	24.44	24.81	24.30	24.43
44	NYSE	IVZ	Thu, Jul 26, 2007	25.00	25.38	24.34	24.80
43	NYSE	IVZ	Wed, Jul 25, 2007	26.31	26.31	25.72	26.00
42	NYSE	IVZ	Tue, Jul 24, 2007	26.52	26.52	25.85	25.90
41	NYSE	IVZ	Mon, Jul 23, 2007	26.70	26.90	26.54	26.54
40	NYSE	IVZ	Fri, Jul 20, 2007	26.87	26.87	26.62	26.75
39	NYSE	IVZ	Thu, Jul 19, 2007	26.86	27.00	26.74	26.93
38	NYSE	IVZ	Wed, Jul 18, 2007	26.57	26.80	26.32	26.79
37	NYSE	IVZ	Tue, Jul 17, 2007	26.73	26.91	26.65	26.83
36	NYSE	IVZ	Mon, Jul 16, 2007	27.14	27.24	27.01	27.13
35	NYSE	IVZ	Fri, Jul 13, 2007	27.05	27.26	27.02	27.18
34	NYSE	IVZ	Thu, Jul 12, 2007	26.24	26.93	26.21	26.92
33	NYSE	IVZ	Wed, Jul 11, 2007	26.10	26.20	25.79	26.14
32	NYSE	IVZ	Tue, Jul 10, 2007	26.13	26.15	25.81	25.87
31	NYSE	IVZ	Mon, Jul 9, 2007	26.30	26.39	26.16	26.28
30	NYSE	IVZ	Fri, Jul 6, 2007	26.32	26.71	26.25	26.60
29	NYSE	IVZ	Thu, Jul 5, 2007	26.84	26.91	26.64	26.70
28	NYSE	IVZ	Tue, Jul 3, 2007	26.79	27.14	26.79	27.12
27	NYSE	IVZ	Mon, Jul 2, 2007	26.01	26.61	26.01	26.40
26	NYSE	IVZ	Fri, Jun 29, 2007	26.00	26.20	25.68	25.85
25	NYSE	IVZ	Thu, Jun 28, 2007	25.85	26.40	25.83	26.20
24	NYSE	IVZ	Wed, Jun 27, 2007	25.56	26.52	25.48	26.30
23	NYSE	IVZ	Tue, Jun 26, 2007	26.22	26.42	26.00	26.10
22	NYSE	IVZ	Mon, Jun 25, 2007	26.11	26.30	25.87	26.02
21	NYSE	IVZ	Fri, Jun 22, 2007	25.98	26.18	25.93	26.03
20	NYSE	IVZ	Thu, Jun 21, 2007	25.34	26.20	25.29	26.04
19	NYSE	IVZ	Wed, Jun 20, 2007	25.49	25.57	25.24	25.40
18	NYSE	IVZ	Tue, Jun 19, 2007	24.43	24.68	24.41	24.62
17	NYSE	IVZ	Mon, Jun 18, 2007	24.50	24.59	24.32	24.48
16	NYSE	IVZ	Fri, Jun 15, 2007	24.71	24.92	24.54	24.66
15	NYSE	IVZ	Thu, Jun 14, 2007	23.82	24.30	23.80	24.17
14	NYSE	IVZ	Wed, Jun 13, 2007	23.41	23.70	23.31	23.67
13	NYSE	IVZ	Tue, Jun 12, 2007	23.20	23.49	23.12	23.16
12	NYSE	IVZ	Mon, Jun 11, 2007	23.24	23.52	23.18	23.42
11	NYSE	IVZ	Fri, Jun 8, 2007	22.58	23.32	22.54	23.31
10	NYSE	IVZ	Thu, Jun 7, 2007	23.38	23.53	22.99	23.02
9	NYSE	IVZ	Wed, Jun 6, 2007	24.03	24.03	23.51	23.59
8	NYSE	IVZ	Tue, Jun 5, 2007	24.33	24.33	24.03	24.17
7	NYSE	IVZ	Mon, Jun 4, 2007	24.40	24.52	24.32	24.47
6	NYSE	IVZ	Fri, Jun 1, 2007	24.22	24.63	24.06	24.57
5	NYSE	IVZ	Thu, May 31, 2007	23.96	24.05	23.84	24.05
4	NYSE	IVZ	Wed, May 30, 2007	23.17	23.74	23.11	23.74
3	NYSE	IVZ	Tue, May 29, 2007	23.87	23.93	23.37	23.62
2	NYSE	IVZ	Fri, May 25, 2007	23.71	24.00	23.58	23.72
1	NYSE	IVZ	Thu, May 24, 2007	24.25	24.25	23.64	23.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Ltd NYSE:IVZ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024